{"t":"COE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-06-10",78.0,83.36,75.36,75.92,393475.0],["2016-06-13",75.36,85.04,72.24,85.04,46275.0],["2016-06-14",83.52,87.2,80.0,87.0,43900.0],["2016-06-15",84.4,89.08,84.16,86.2,19800.0],["2016-06-16",84.2,85.36,80.0,80.0,23625.0],["2016-06-17",80.6,83.16,80.08,81.04,6600.0],["2016-06-20",85.0,85.0,81.04,82.0,12675.0],["2016-06-21",83.56,96.48,82.16,93.2,23125.0],["2016-06-22",94.0,96.0,90.36,92.48,25325.0],["2016-06-23",93.8,95.2,90.0,91.36,17150.0],["2016-06-24",90.0,90.0,80.0,83.68,21925.0],["2016-06-27",81.2,83.004,77.28,77.92,16875.0],["2016-06-28",80.2,81.84,78.04,80.4,21175.0],["2016-06-29",79.92,80.96,77.0,79.6,9450.0],["2016-06-30",79.84,80.24,78.48,79.32,4000.0],["2016-07-01",78.8,82.076,78.8,81.36,2625.0],["2016-07-05",81.68,83.64,79.0,79.88,3250.0],["2016-07-06",80.0,81.04,78.08,79.0,6425.0],["2016-07-07",79.4,79.72,78.12,78.72,3275.0],["2016-07-08",78.92,80.0,78.28,78.64,3175.0],["2016-07-11",79.88,82.968,79.28,80.18,5750.0],["2016-07-12",79.04,83.28,78.6,81.64,8725.0],["2016-07-13",81.2,81.76,78.0,79.44,8350.0],["2016-07-14",79.44,81.16,78.52,79.36,2575.0],["2016-07-15",78.8,81.0,78.64,80.0,4525.0],["2016-07-18",79.88,81.196,78.76,79.08,6050.0],["2016-07-19",79.76,79.76,76.0,77.48,6600.0],["2016-07-20",77.4,79.2,76.0,78.88,7750.0],["2016-07-21",78.0,80.6,77.24,79.96,3175.0],["2016-07-22",78.76,80.12,78.68,80.0,4025.0],["2016-07-25",80.24,80.4,78.8,79.96,4600.0],["2016-07-26",80.28,80.496,79.8,79.96,6225.0],["2016-07-27",80.28,82.0,79.4,80.8,7025.0],["2016-07-28",80.52,83.6,80.52,83.16,11175.0],["2016-07-29",82.8,82.8,78.0,80.36,18975.0],["2016-08-01",81.24,81.74,79.06,80.72,8875.0],["2016-08-02",80.8,81.62,78.8,79.16,12525.0],["2016-08-03",79.44,83.52,78.24,83.4,9300.0],["2016-08-04",83.44,91.76,80.712,87.88,20925.0],["2016-08-05",87.96,95.96,86.96,95.8,16275.0],["2016-08-08",95.92,100.96,93.16,93.84,17550.0],["2016-08-09",94.12,95.96,93.2,93.2,4200.0],["2016-08-10",93.68,98.04,91.96,92.32,5775.0],["2016-08-11",92.52,93.28,91.2,91.56,1825.0],["2016-08-12",90.04,92.98,90.04,90.6,4425.0],["2016-08-15",90.6,92.88,84.48,86.4,6850.0],["2016-08-16",87.52,88.0,85.2,87.08,3850.0],["2016-08-17",88.0,89.912,86.0,87.96,40375.0],["2016-08-18",87.96,88.0,84.8,85.72,10150.0],["2016-08-19",87.54,87.84,86.08,87.12,2500.0],["2016-08-22",86.4,90.0,86.4,87.96,12150.0],["2016-08-23",88.0,90.2,86.6,87.2,5400.0],["2016-08-24",86.84,86.84,84.0,84.32,3925.0],["2016-08-25",84.84,85.64,84.6,85.64,475.0],["2016-08-26",86.6,86.6,80.32,80.32,4950.0],["2016-08-29",80.76,83.2,80.12,80.24,3425.0],["2016-08-30",80.4,84.4,80.4,83.48,15650.0],["2016-08-31",83.2,83.84,81.2,81.32,21300.0],["2016-09-01",80.48,81.68,80.48,80.48,2725.0],["2016-09-02",80.44,85.12,80.24,82.08,13350.0],["2016-09-06",83.92,88.0,83.28,85.52,11125.0],["2016-09-07",87.04,88.0,86.72,87.8,3250.0],["2016-09-08",88.0,88.0,86.76,87.6,2250.0],["2016-09-09",87.96,90.0,86.2,86.36,36125.0],["2016-09-12",87.16,87.16,84.56,85.816,800.0],["2016-09-13",86.04,88.0,86.04,87.96,2200.0],["2016-09-14",87.0,87.96,87.0,87.36,2525.0],["2016-09-15",87.48,88.0,87.2,87.96,1475.0],["2016-09-16",88.0,89.36,87.24,89.36,2925.0],["2016-09-19",88.52,91.788,88.24,88.8,13975.0],["2016-09-20",88.0,91.44,86.4,88.0,12525.0],["2016-09-21",87.96,88.0,85.88,86.36,6600.0],["2016-09-22",87.76,89.68,86.48,87.88,10725.0],["2016-09-23",88.0,88.0,85.68,86.0,2400.0],["2016-09-26",87.2,87.2,86.0,86.0,3975.0],["2016-09-27",86.16,87.84,84.0,84.24,2125.0],["2016-09-28",84.28,85.404,82.72,83.72,2075.0],["2016-09-29",83.64,84.76,83.6,83.96,925.0],["2016-09-30",84.32,85.084,83.6,83.6,3275.0],["2016-10-03",83.916,84.6,83.6,83.6,500.0],["2016-10-04",84.0,87.2,84.0,86.76,875.0],["2016-10-05",86.76,86.76,84.2,85.04,450.0],["2016-10-06",85.0,85.12,82.42,82.8,1725.0],["2016-10-07",82.88,82.88,80.0,80.18,1650.0],["2016-10-10",80.12,82.38,80.12,80.6,2300.0],["2016-10-11",80.48,80.52,76.8,78.2,2425.0],["2016-10-12",78.32,79.16,77.52,78.96,1150.0],["2016-10-13",79.6,79.6,79.6,79.6,175.0],["2016-10-14",79.72,80.08,78.92,79.04,600.0],["2016-10-17",79.16,79.24,76.8,77.88,1375.0],["2016-10-18",78.12,78.2,76.04,77.16,800.0],["2016-10-19",76.44,77.84,76.44,76.68,650.0],["2016-10-20",76.12,76.452,74.4,74.4,1725.0],["2016-10-21",74.44,78.004,74.44,75.64,3225.0],["2016-10-24",76.0,76.0,75.32,76.0,2225.0],["2016-10-25",75.848,76.0,72.764,73.08,5050.0],["2016-10-26",72.48,73.4,72.0,72.0,1725.0],["2016-10-27",72.12,73.2,72.0,72.0,2550.0],["2016-10-28",72.64,73.0,70.12,71.44,2200.0],["2016-10-31",71.324,71.324,69.28,69.28,750.0],["2016-11-01",69.92,69.96,65.28,65.28,2150.0],["2016-11-02",65.36,67.36,64.4,64.72,2525.0],["2016-11-03",64.8,65.28,62.28,63.0,4350.0],["2016-11-04",63.92,64.8,63.7,64.16,2275.0],["2016-11-07",65.68,66.4,65.2,65.2,1375.0],["2016-11-08",65.44,65.44,63.48,64.8,450.0],["2016-11-09",62.92,63.52,60.0,60.16,3375.0],["2016-11-10",60.64,60.8,56.2,56.2,2175.0],["2016-11-11",58.44,58.44,49.8,50.6,7775.0],["2016-11-14",51.96,56.76,51.96,54.16,4200.0],["2016-11-15",55.0,55.72,52.4,53.32,6875.0],["2016-11-16",54.04,58.4,53.8,54.36,13450.0],["2016-11-17",57.16,62.0,55.24,60.44,14650.0],["2016-11-18",61.56,69.12,57.192,58.72,20600.0],["2016-11-21",60.0,61.92,52.64,54.2,7325.0],["2016-11-22",53.8,55.6,53.8,54.28,3725.0],["2016-11-23",53.76,55.6,53.76,54.36,1600.0],["2016-11-25",55.72,56.212,54.48,54.52,1325.0],["2016-11-28",56.0,56.0,54.0,54.12,3100.0],["2016-11-29",53.88,55.64,53.88,55.64,3175.0],["2016-11-30",54.84,55.92,54.44,54.844,975.0],["2016-12-01",55.08,55.52,53.6,53.76,6100.0],["2016-12-02",53.64,58.4,52.96,57.84,8175.0],["2016-12-05",58.2,59.12,56.32,58.48,6275.0],["2016-12-06",60.08,61.8,59.36,60.4,2650.0],["2016-12-07",62.8,62.8,60.76,61.0,650.0],["2016-12-08",61.32,63.6,61.32,63.48,2050.0],["2016-12-09",63.72,63.72,60.84,61.716,1500.0],["2016-12-12",59.68,60.36,58.4,58.48,2250.0],["2016-12-13",58.08,58.08,56.0,57.8,2700.0],["2016-12-14",58.0,60.0,56.88,57.4,2625.0],["2016-12-15",58.04,58.04,56.44,56.64,2775.0],["2016-12-16",56.0,57.12,55.32,56.2,1050.0],["2016-12-19",56.28,57.96,56.28,56.32,625.0],["2016-12-20",57.12,57.12,55.4,55.48,3325.0],["2016-12-21",55.48,56.2,54.5,54.5,3025.0],["2016-12-22",55.08,55.88,54.0,55.04,2500.0],["2016-12-23",55.0,55.0,54.16,54.32,2500.0],["2016-12-27",54.32,55.28,54.32,54.76,1125.0],["2016-12-28",54.356,54.356,53.04,54.2,2600.0],["2016-12-29",53.96,54.24,52.0,52.0,4025.0],["2016-12-30",53.04,63.96,52.044,62.2,19350.0],["2017-01-03",61.04,61.04,58.8,59.28,3875.0],["2017-01-04",59.88,59.88,58.48,58.52,800.0],["2017-01-05",58.6,59.16,58.6,58.84,1050.0],["2017-01-06",58.88,58.88,58.0,58.04,8675.0],["2017-01-09",57.88,58.38,57.6,57.98,1975.0],["2017-01-10",58.4,58.852,58.0,58.12,1850.0],["2017-01-11",58.996,58.996,58.264,58.264,100.0],["2017-01-12",58.428,58.428,58.428,58.428,50.0],["2017-01-13",58.8,60.92,58.8,59.2,1025.0],["2017-01-17",59.8,59.8,57.84,58.32,1000.0],["2017-01-18",58.52,59.2,57.24,57.92,3550.0],["2017-01-19",57.96,58.6,57.28,58.16,2100.0],["2017-01-20",58.2,58.2,57.84,57.84,700.0],["2017-01-23",58.8,58.8,57.2,57.96,2550.0],["2017-01-24",58.0,59.2,58.0,58.64,3075.0],["2017-01-25",58.64,58.64,58.08,58.08,1850.0],["2017-01-26",58.08,58.08,58.08,58.08,0.0],["2017-01-27",58.08,58.08,58.08,58.08,0.0],["2017-01-30",58.68,58.68,58.64,58.64,50.0],["2017-01-31",58.64,58.64,58.64,58.64,0.0],["2017-02-01",58.26,58.28,58.0,58.04,1600.0],["2017-02-02",58.0,58.64,57.42,57.52,3850.0],["2017-02-03",57.24,57.36,56.52,56.524,275.0],["2017-02-06",57.0,57.4,56.8,56.88,1300.0],["2017-02-07",57.0,58.36,56.6,56.6,1150.0],["2017-02-08",57.16,58.6,56.64,57.2,6000.0],["2017-02-09",57.88,60.64,56.96,57.6,3475.0],["2017-02-10",57.48,57.48,56.12,56.6,5600.0],["2017-02-13",56.12,57.6,55.6,55.96,14700.0],["2017-02-14",56.88,58.32,55.6,55.6,4875.0],["2017-02-15",56.0,56.92,55.2,55.4,9225.0],["2017-02-16",55.2,55.2,54.64,55.2,2750.0],["2017-02-17",55.2,55.28,54.64,54.96,6350.0],["2017-02-21",55.2,55.28,54.8,54.84,4850.0],["2017-02-22",55.24,55.56,54.8,54.8,2475.0],["2017-02-23",55.6,55.6,54.48,54.72,10725.0],["2017-02-24",54.4,55.2,54.0,54.04,10700.0],["2017-02-27",54.0,54.4,54.0,54.0,2275.0],["2017-02-28",54.04,54.216,53.28,53.28,3950.0],["2017-03-01",54.0,54.4,52.6,52.68,27350.0],["2017-03-02",52.4,52.48,50.88,50.88,6150.0],["2017-03-03",51.4,53.12,51.4,52.32,10350.0],["2017-03-06",52.4,52.4,51.4,51.4,3125.0],["2017-03-07",51.52,52.28,51.52,51.56,28900.0],["2017-03-08",51.604,54.28,51.56,53.96,42500.0],["2017-03-09",53.56,60.84,53.492,55.2,70600.0],["2017-03-10",55.2,59.716,54.88,56.8,44625.0],["2017-03-13",56.8,59.88,56.08,59.76,11650.0],["2017-03-14",59.36,65.16,59.0,64.04,13500.0],["2017-03-15",64.72,74.68,64.24,74.32,25450.0],["2017-03-16",72.72,79.6,68.68,70.76,47650.0],["2017-03-17",71.4,75.96,70.48,75.32,20700.0],["2017-03-20",75.4,76.04,66.72,73.64,34200.0],["2017-03-21",76.0,77.92,72.44,74.44,22000.0],["2017-03-22",70.0,71.32,63.2,68.36,28275.0],["2017-03-23",67.64,68.72,65.0,65.92,17450.0],["2017-03-24",65.96,67.16,63.6,67.0,7175.0],["2017-03-27",66.2,70.2,66.2,68.08,15900.0],["2017-03-28",69.12,72.8,69.0,71.68,21925.0],["2017-03-29",72.4,76.988,72.4,75.36,22275.0],["2017-03-30",76.48,84.24,76.0,76.48,29625.0],["2017-03-31",76.0,78.0,70.4,76.88,13525.0],["2017-04-03",75.56,79.6,75.56,78.52,12375.0],["2017-04-04",78.524,87.04,78.52,85.48,22725.0],["2017-04-05",84.0,89.44,80.888,81.68,64700.0],["2017-04-06",80.16,82.68,79.68,79.68,23675.0],["2017-04-07",79.16,83.2,77.36,80.72,15500.0],["2017-04-10",80.0,81.248,76.8,76.96,33325.0],["2017-04-11",77.92,79.48,71.44,71.6,38375.0],["2017-04-12",73.52,74.72,71.2,72.24,17275.0],["2017-04-13",72.0,73.8,71.8,72.36,12725.0],["2017-04-17",72.36,73.96,72.04,72.4,3275.0],["2017-04-18",71.672,71.672,68.08,68.24,21925.0],["2017-04-19",69.48,72.328,68.24,69.16,20350.0],["2017-04-20",69.0,72.72,68.248,68.72,12000.0],["2017-04-21",69.208,70.32,68.84,68.96,4400.0],["2017-04-24",70.96,71.48,68.8,68.84,28225.0],["2017-04-25",70.24,72.716,69.2,70.08,5650.0],["2017-04-26",71.108,71.28,66.864,68.0,13375.0],["2017-04-27",68.2,69.76,67.4,67.68,8650.0],["2017-04-28",68.56,68.56,64.92,65.4,8900.0],["2017-05-01",64.64,66.644,64.64,65.48,4125.0],["2017-05-02",66.76,68.36,65.48,67.84,7900.0],["2017-05-03",66.92,68.12,64.72,65.12,7975.0],["2017-05-04",66.24,66.72,64.88,65.64,6925.0],["2017-05-05",65.28,66.656,64.0,64.0,9775.0],["2017-05-08",64.68,67.76,64.4,65.16,5275.0],["2017-05-09",66.56,68.0,65.96,67.8,7075.0],["2017-05-10",68.0,71.14,67.2,68.28,7025.0],["2017-05-11",68.2,69.96,66.52,69.32,4250.0],["2017-05-12",67.544,69.88,67.544,69.44,2575.0],["2017-05-15",68.8,72.0,68.212,71.84,4975.0],["2017-05-16",72.0,72.0,69.88,71.04,4500.0],["2017-05-17",70.88,74.8,70.88,72.56,7150.0],["2017-05-18",72.4,72.4,70.52,71.08,3400.0],["2017-05-19",72.0,73.76,68.0,70.6,7500.0],["2017-05-22",71.84,74.4,68.08,68.2,18775.0],["2017-05-23",68.516,70.0,68.12,69.96,4325.0],["2017-05-24",70.92,70.92,68.872,69.0,2125.0],["2017-05-25",68.96,69.88,66.0,66.0,7375.0],["2017-05-26",67.104,68.4,67.08,67.96,2175.0],["2017-05-30",67.72,68.72,67.04,67.4,3575.0],["2017-05-31",67.16,67.96,66.16,66.48,2675.0],["2017-06-01",66.48,68.4,66.0,66.76,3350.0],["2017-06-02",66.84,68.0,64.6,64.656,9975.0],["2017-06-05",64.64,67.36,64.64,67.24,1400.0],["2017-06-06",67.36,67.36,64.08,64.08,2425.0],["2017-06-07",64.04,65.492,64.04,64.24,6475.0],["2017-06-08",66.32,67.2,64.4,64.4,9225.0],["2017-06-09",64.804,65.476,62.2,62.24,5875.0],["2017-06-12",64.0,67.2,62.24,66.32,15800.0],["2017-06-13",66.4,67.2,63.644,65.84,2700.0],["2017-06-14",65.28,65.28,64.0,64.24,5350.0],["2017-06-15",64.24,64.24,62.84,63.96,5825.0],["2017-06-16",64.04,64.08,62.88,62.88,2175.0],["2017-06-19",63.6,64.516,63.6,64.28,4100.0],["2017-06-20",64.0,65.212,63.2,63.2,5825.0],["2017-06-21",64.0,66.4,63.76,64.0,5675.0],["2017-06-22",64.0,64.52,64.0,64.08,3475.0],["2017-06-23",64.0,66.2,63.8,65.0,10825.0],["2017-06-26",65.04,66.16,65.04,65.16,2650.0],["2017-06-27",65.856,65.856,64.2,64.28,7050.0],["2017-06-28",65.32,65.32,63.6,64.0,4300.0],["2017-06-29",64.04,64.04,63.6,64.0,6800.0],["2017-06-30",64.0,65.2,62.88,64.08,4775.0],["2017-07-03",64.0,65.76,63.88,65.252,4150.0],["2017-07-05",65.56,65.68,65.0,65.04,3200.0],["2017-07-06",65.0,67.12,65.0,66.32,11425.0],["2017-07-07",65.64,66.784,65.16,66.28,4925.0],["2017-07-10",66.0,67.196,65.76,65.98,4525.0],["2017-07-11",65.6,66.54,65.4,66.0,2050.0],["2017-07-12",65.74,71.96,65.74,71.96,11675.0],["2017-07-13",70.24,71.4,67.64,67.68,4625.0],["2017-07-14",68.996,69.0,66.84,68.04,4125.0],["2017-07-17",66.08,67.16,65.732,67.16,3675.0],["2017-07-18",67.68,68.0,66.4,66.68,5775.0],["2017-07-19",66.4,70.0,66.2,69.12,8850.0],["2017-07-20",68.88,69.76,68.44,69.64,1500.0],["2017-07-21",69.64,69.64,69.12,69.28,2250.0],["2017-07-24",69.68,73.116,69.0,72.36,44400.0],["2017-07-25",72.36,72.4,70.44,71.96,13050.0],["2017-07-26",72.12,74.64,70.6,74.64,15050.0],["2017-07-27",74.64,78.92,74.4,75.08,12250.0],["2017-07-28",75.2,76.24,71.48,73.48,9250.0],["2017-07-31",71.68,75.2,71.68,73.56,15025.0],["2017-08-01",73.56,74.02,72.04,72.72,42350.0],["2017-08-02",72.16,72.84,72.08,72.76,6700.0],["2017-08-03",72.38,73.96,72.02,72.88,11000.0],["2017-08-04",74.0,74.92,73.44,74.44,2725.0],["2017-08-07",74.68,75.68,73.92,75.52,8625.0],["2017-08-08",75.88,79.276,74.84,77.768,12300.0],["2017-08-09",77.6,77.72,73.612,74.44,25875.0],["2017-08-10",75.8,75.8,73.52,73.52,30775.0],["2017-08-11",73.4,73.4,70.044,71.84,12000.0],["2017-08-14",74.64,74.64,70.4,73.96,19675.0],["2017-08-15",74.28,74.392,70.92,70.92,9675.0],["2017-08-16",71.72,71.72,70.452,70.76,3800.0],["2017-08-17",70.16,71.04,70.04,70.24,7600.0],["2017-08-18",70.88,70.88,65.644,65.68,13950.0],["2017-08-21",65.76,67.82,65.0,67.28,7100.0],["2017-08-22",66.64,66.64,65.0,65.68,8700.0],["2017-08-23",65.408,66.0,64.2,65.28,10875.0],["2017-08-24",65.156,66.96,64.48,64.76,22275.0],["2017-08-25",63.24,64.0,57.56,60.0,32775.0],["2017-08-28",59.96,59.96,58.88,59.6,9800.0],["2017-08-29",60.04,60.04,57.96,59.44,10275.0],["2017-08-30",59.4,59.44,56.08,57.28,19500.0],["2017-08-31",58.4,58.64,53.32,54.0,17075.0],["2017-09-01",53.52,56.56,52.6,55.92,9475.0],["2017-09-05",56.0,58.08,54.72,57.6,12525.0],["2017-09-06",57.8,60.0,57.8,58.68,12075.0],["2017-09-07",59.44,61.68,59.2,59.2,6100.0],["2017-09-08",58.92,59.78,57.92,58.48,10850.0],["2017-09-11",58.8,59.64,56.0,56.04,7050.0],["2017-09-12",56.0,56.36,54.84,55.88,7800.0],["2017-09-13",55.88,59.84,55.04,59.08,29975.0],["2017-09-14",59.72,59.72,57.2,58.32,7400.0],["2017-09-15",58.8,58.8,57.12,58.2,5175.0],["2017-09-18",58.0,58.0,55.0,57.2,31225.0],["2017-09-19",56.36,57.48,55.88,56.0,11225.0],["2017-09-20",56.92,57.2,54.0,54.0,14900.0],["2017-09-21",55.24,55.52,54.2,54.64,5075.0],["2017-09-22",54.88,56.32,54.2,54.8,7200.0],["2017-09-25",55.16,55.96,54.828,55.48,6300.0],["2017-09-26",56.0,56.0,55.32,55.96,1875.0],["2017-09-27",56.0,57.2,55.536,56.66,3525.0],["2017-09-28",56.84,56.88,54.76,56.08,13175.0],["2017-09-29",56.64,57.16,55.72,57.16,4500.0],["2017-10-02",57.08,57.184,56.2,56.32,3925.0],["2017-10-03",56.68,57.56,56.28,57.56,2775.0],["2017-10-04",57.56,57.56,55.2,55.52,15475.0],["2017-10-05",55.524,56.56,54.4,55.28,3500.0],["2017-10-06",55.08,55.88,54.8,55.44,2125.0],["2017-10-09",55.96,56.96,54.96,56.96,2900.0],["2017-10-10",56.88,56.88,55.24,55.54,9250.0],["2017-10-11",55.8,56.64,55.64,56.16,5200.0],["2017-10-12",56.06,56.16,55.0,55.48,8425.0],["2017-10-13",55.24,56.4,55.24,55.96,2950.0],["2017-10-16",56.12,56.24,55.28,55.56,3025.0],["2017-10-17",55.32,55.68,54.24,54.4,2100.0],["2017-10-18",55.944,55.944,54.36,54.6,4775.0],["2017-10-19",54.6,54.612,52.98,53.12,7200.0],["2017-10-20",54.24,54.24,52.4,53.12,5425.0],["2017-10-23",53.48,53.48,50.24,50.44,11525.0],["2017-10-24",51.16,52.4,50.12,52.36,11400.0],["2017-10-25",52.0,52.32,51.36,52.04,2975.0],["2017-10-26",53.004,53.004,50.92,51.4,2525.0],["2017-10-27",51.4,52.08,50.96,51.88,2500.0],["2017-10-30",52.2,52.2,50.8,51.84,3175.0],["2017-10-31",51.76,52.68,50.88,52.44,2500.0],["2017-11-01",52.16,52.96,51.64,52.96,2450.0],["2017-11-02",53.6,53.6,52.1,52.8,2650.0],["2017-11-03",52.44,55.52,52.12,55.52,5725.0],["2017-11-06",54.4,59.6,51.68,51.76,28450.0],["2017-11-07",53.88,53.88,52.6,53.32,2575.0],["2017-11-08",53.24,53.24,52.24,53.076,775.0],["2017-11-09",53.08,53.32,52.28,52.36,1125.0],["2017-11-10",52.484,52.88,52.32,52.72,5400.0],["2017-11-13",52.72,52.72,50.12,51.28,7175.0],["2017-11-14",50.924,52.4,50.52,50.52,9350.0],["2017-11-15",50.8,50.8,49.16,50.08,4700.0],["2017-11-16",50.24,50.32,50.04,50.08,1375.0],["2017-11-17",50.08,51.5,48.4,50.6,14800.0],["2017-11-20",50.8,50.92,49.64,49.68,2025.0],["2017-11-21",49.24,50.96,48.64,49.24,7050.0],["2017-11-22",48.84,49.88,46.48,47.2,9325.0],["2017-11-24",46.44,47.16,43.36,46.6,6625.0],["2017-11-27",49.32,49.32,47.58,47.58,175.0],["2017-11-28",46.44,48.416,46.16,48.12,2150.0],["2017-11-29",47.52,47.52,43.64,44.68,5650.0],["2017-11-30",45.56,45.8,44.004,45.48,4550.0],["2017-12-01",45.88,46.0,43.4,45.796,15050.0],["2017-12-04",47.4,47.68,42.6,43.16,13800.0],["2017-12-05",43.0,43.72,42.48,43.36,4575.0],["2017-12-06",43.52,44.2,42.8,43.44,4000.0],["2017-12-07",43.76,44.96,42.8,43.96,3200.0],["2017-12-08",43.8,45.44,43.576,44.0,2125.0],["2017-12-11",44.88,46.0,43.6,43.64,2675.0],["2017-12-12",43.16,45.48,43.16,44.28,7275.0],["2017-12-13",44.68,45.32,43.6,44.44,3275.0],["2017-12-14",44.8,45.6,43.72,45.6,1525.0],["2017-12-15",45.24,46.56,44.96,45.8,2425.0],["2017-12-18",46.0,47.72,45.92,47.72,4125.0],["2017-12-19",47.72,47.72,46.2,46.48,2575.0],["2017-12-20",46.12,51.04,45.92,50.92,13525.0],["2017-12-21",49.88,51.2,48.08,51.2,6325.0],["2017-12-22",51.2,51.4,49.744,50.4,1650.0],["2017-12-26",49.68,49.96,47.72,49.92,1825.0],["2017-12-27",50.0,50.0,48.72,50.0,1100.0],["2017-12-28",50.0,50.0,48.536,49.96,1025.0],["2017-12-29",49.56,50.0,48.56,50.0,2850.0],["2018-01-02",49.96,50.8,48.44,48.6,2375.0],["2018-01-03",49.04,49.08,48.6,48.72,2200.0],["2018-01-04",49.12,51.12,49.048,51.04,2425.0],["2018-01-05",51.32,52.6,50.6,52.56,1675.0],["2018-01-08",52.64,56.32,52.4,54.48,9025.0],["2018-01-09",54.04,57.54,54.04,54.92,8300.0],["2018-01-10",55.64,55.64,51.4,51.4,2625.0],["2018-01-11",51.8,55.164,50.04,54.0,13075.0],["2018-01-12",54.4,54.4,51.2,51.64,800.0],["2018-01-16",52.04,54.92,46.4,49.64,11075.0],["2018-01-17",51.48,52.24,48.04,48.04,9875.0],["2018-01-18",48.4,49.6,46.82,48.8,3225.0],["2018-01-19",48.0,52.6,48.0,50.32,6450.0],["2018-01-22",49.36,51.0,48.364,50.48,3975.0],["2018-01-23",50.0,50.0,48.0,48.0,2425.0],["2018-01-24",48.96,50.0,48.04,48.32,1400.0],["2018-01-25",48.84,49.34,48.4,49.2,3050.0],["2018-01-26",49.52,49.52,49.0,49.04,950.0],["2018-01-29",49.64,49.64,46.7,47.16,1225.0],["2018-01-30",47.16,48.58,46.08,46.32,3575.0],["2018-01-31",46.32,48.48,46.2,48.0,1825.0],["2018-02-01",48.284,48.44,46.0,47.16,3900.0],["2018-02-02",47.48,47.48,46.0,47.36,3225.0],["2018-02-05",46.52,46.76,45.12,45.12,1075.0],["2018-02-06",43.4,47.16,43.04,46.36,3775.0],["2018-02-07",45.892,47.232,44.56,45.84,2900.0],["2018-02-08",45.4,46.16,44.18,45.76,2550.0],["2018-02-09",45.28,45.28,38.0,41.32,12175.0],["2018-02-12",41.28,41.28,37.0,39.16,7525.0],["2018-02-13",44.0,44.32,40.8,41.24,13650.0],["2018-02-14",40.84,42.92,39.12,39.24,7350.0],["2018-02-15",39.0,39.84,37.2,39.84,7500.0],["2018-02-16",39.56,41.4,38.04,41.4,12550.0],["2018-02-20",42.4,44.0,39.52,41.0,8525.0],["2018-02-21",40.48,41.48,39.2,41.48,8650.0],["2018-02-22",41.16,41.16,39.04,39.64,9050.0],["2018-02-23",39.6,40.64,39.2,39.2,7375.0],["2018-02-26",38.92,41.96,38.92,40.76,13975.0],["2018-02-27",40.36,41.988,38.68,39.24,11500.0],["2018-02-28",38.8,40.32,37.72,39.44,10300.0],["2018-03-01",38.96,40.76,38.0,39.6,12200.0],["2018-03-02",39.24,43.2,39.16,41.4,16400.0],["2018-03-05",41.0,44.92,41.0,44.04,4650.0],["2018-03-06",44.76,44.8,42.04,43.56,4500.0],["2018-03-07",43.56,45.64,41.28,43.6,8800.0],["2018-03-08",43.96,45.76,43.32,45.0,2225.0],["2018-03-09",45.44,46.396,44.4,44.8,3500.0],["2018-03-12",46.0,48.0,46.0,48.0,6350.0],["2018-03-13",48.0,49.436,47.48,47.64,4150.0],["2018-03-14",47.64,47.72,46.852,47.72,750.0],["2018-03-15",47.84,48.24,46.8,47.0,6250.0],["2018-03-16",47.4,48.0,46.4,47.68,7575.0],["2018-03-19",47.56,48.012,46.8,47.52,2300.0],["2018-03-20",47.92,48.4,46.92,47.88,1375.0],["2018-03-21",47.96,47.96,47.32,47.92,1125.0],["2018-03-22",47.2,48.56,47.2,48.0,7225.0],["2018-03-23",48.32,48.32,47.2,48.0,10725.0],["2018-03-26",47.32,48.0,42.044,42.16,7275.0],["2018-03-27",42.56,43.0,42.0,42.16,3600.0],["2018-03-28",42.16,42.4,42.0,42.04,11475.0],["2018-03-29",41.04,41.2,38.32,38.88,9150.0],["2018-04-02",38.64,40.8,38.64,39.2,2925.0],["2018-04-03",39.2,39.56,37.6,39.52,2375.0],["2018-04-04",39.24,40.48,39.12,40.48,975.0],["2018-04-05",40.76,43.0,40.72,43.0,450.0],["2018-04-06",43.0,45.48,43.0,45.12,3175.0],["2018-04-09",44.8,45.08,44.108,45.08,2025.0],["2018-04-10",45.08,45.6,44.12,45.6,1350.0],["2018-04-11",45.44,46.52,43.4,46.52,1875.0],["2018-04-12",45.08,46.4,44.0,44.88,2000.0],["2018-04-13",44.8,45.98,43.52,45.86,2000.0],["2018-04-16",45.28,45.28,44.74,44.74,1125.0],["2018-04-17",45.0,45.0,43.72,44.04,850.0],["2018-04-18",44.0,44.0,43.44,43.96,675.0],["2018-04-19",43.796,43.796,43.408,43.72,975.0],["2018-04-20",43.6,44.2,43.44,44.0,850.0],["2018-04-23",43.68,43.68,42.72,43.6,725.0],["2018-04-24",42.6,43.2,42.48,43.2,950.0],["2018-04-25",42.92,42.92,40.8,42.32,1725.0],["2018-04-26",41.44,45.5,41.4,41.4,13975.0],["2018-04-27",41.4,45.6,41.4,44.4,12800.0],["2018-04-30",46.84,46.84,44.36,45.16,575.0],["2018-05-01",44.44,45.78,42.96,45.12,625.0],["2018-05-02",44.88,44.88,43.36,43.6,1025.0],["2018-05-03",41.644,43.96,41.644,43.2,2250.0],["2018-05-04",42.56,44.0,42.56,42.6,1500.0],["2018-05-07",43.12,44.6,43.12,43.96,2150.0],["2018-05-08",41.76,44.0,41.204,44.0,950.0],["2018-05-09",43.12,43.12,42.0,42.64,3850.0],["2018-05-10",42.6,43.84,42.6,43.68,1650.0],["2018-05-11",43.2,43.6,42.208,43.2,750.0],["2018-05-14",43.28,44.0,43.2,43.8,2350.0],["2018-05-15",43.8,43.8,42.4,43.08,2525.0],["2018-05-16",42.64,43.48,42.0,43.48,4625.0],["2018-05-17",44.0,45.64,43.96,45.0,6125.0],["2018-05-18",45.28,47.24,45.2,45.4,4750.0],["2018-05-21",46.0,46.7,45.6,46.24,1925.0],["2018-05-22",46.24,46.92,46.04,46.36,2000.0],["2018-05-23",46.4,47.96,46.32,46.32,9600.0],["2018-05-24",46.04,47.84,45.96,46.52,2175.0],["2018-05-25",45.84,47.0,44.0,45.68,16775.0],["2018-05-29",45.4,45.96,45.28,45.8,1900.0],["2018-05-30",44.84,46.76,44.84,46.76,1050.0],["2018-05-31",46.08,46.76,46.048,46.76,1450.0],["2018-06-01",46.6,47.2,46.48,47.12,2800.0],["2018-06-04",47.36,49.76,46.88,49.72,6850.0],["2018-06-05",49.72,49.76,48.44,48.64,4275.0],["2018-06-06",47.696,48.8,47.44,48.68,1625.0],["2018-06-07",48.56,48.56,48.04,48.04,1325.0],["2018-06-08",48.32,49.32,48.0,48.0,925.0],["2018-06-11",48.0,48.0,46.524,46.76,1375.0],["2018-06-12",47.04,47.6,46.0,46.4,3275.0],["2018-06-13",46.4,47.12,45.54,45.88,5725.0],["2018-06-14",45.44,45.8,44.292,44.8,2375.0],["2018-06-15",44.8,45.8,44.412,44.412,6475.0],["2018-06-18",44.2,44.2,41.24,42.0,5350.0],["2018-06-19",44.0,44.0,42.44,43.4,5775.0],["2018-06-20",44.0,44.04,43.4,43.64,8375.0],["2018-06-21",43.24,44.32,43.0,43.4,1825.0],["2018-06-22",43.92,44.0,43.444,43.96,1250.0],["2018-06-25",44.0,44.0,43.04,43.76,5025.0],["2018-06-26",43.6,43.92,43.6,43.88,750.0],["2018-06-27",44.0,44.28,43.0,43.0,5700.0],["2018-06-28",44.0,45.136,44.0,44.6,11875.0],["2018-06-29",44.28,44.28,42.96,43.2,400.0],["2018-07-02",42.52,42.6,40.0,40.2,5600.0],["2018-07-03",40.0,41.04,39.4,40.76,1100.0],["2018-07-05",41.556,41.556,40.52,40.84,375.0],["2018-07-06",41.12,41.12,40.52,41.08,250.0],["2018-07-09",41.12,41.4,40.64,41.4,475.0],["2018-07-10",41.56,41.56,40.56,40.56,550.0],["2018-07-11",40.64,40.88,40.64,40.68,475.0],["2018-07-12",41.324,41.788,40.64,40.64,475.0],["2018-07-13",40.64,41.72,40.64,41.72,250.0],["2018-07-16",41.2,41.2,40.0,40.28,1400.0],["2018-07-17",41.12,41.16,41.12,41.12,100.0],["2018-07-18",41.2,41.2,41.2,41.2,50.0],["2018-07-19",41.2,41.2,41.2,41.2,0.0],["2018-07-20",41.0,41.0,39.656,40.56,675.0],["2018-07-23",40.48,40.84,40.4,40.84,200.0],["2018-07-24",40.748,40.748,39.88,40.36,1900.0],["2018-07-25",40.44,40.44,40.44,40.44,75.0],["2018-07-26",40.6,40.6,39.52,40.4,1875.0],["2018-07-27",40.24,40.24,39.6,39.6,250.0],["2018-07-30",39.6,40.0,39.28,40.0,2350.0],["2018-07-31",39.96,40.0,38.844,39.12,475.0],["2018-08-01",39.6,40.396,38.964,38.964,975.0],["2018-08-02",39.428,39.924,39.428,39.428,150.0],["2018-08-03",40.28,40.28,39.68,40.28,150.0],["2018-08-06",40.36,40.36,38.772,39.4,1350.0],["2018-08-07",39.2,40.272,39.2,39.48,225.0],["2018-08-08",39.2,39.664,39.2,39.664,75.0],["2018-08-09",39.56,40.32,39.56,40.0,250.0],["2018-08-10",40.12,40.12,39.536,39.536,625.0],["2018-08-13",39.0,39.556,39.0,39.556,550.0],["2018-08-14",39.12,39.12,35.616,36.52,3800.0],["2018-08-15",36.0,36.0,35.2,36.0,500.0],["2018-08-16",36.0,36.96,36.0,36.08,300.0],["2018-08-17",36.012,38.0,35.092,37.84,725.0],["2018-08-20",36.72,40.44,36.0,40.36,2050.0],["2018-08-21",40.36,40.96,38.612,39.08,475.0],["2018-08-22",38.08,38.96,37.88,38.96,250.0],["2018-08-23",39.52,39.52,32.0,36.2,5925.0],["2018-08-24",36.2,36.92,36.2,36.2,1275.0],["2018-08-27",36.2,38.0,36.2,36.6,625.0],["2018-08-28",36.788,37.2,36.788,36.88,275.0],["2018-08-29",37.2,37.2,36.92,37.2,275.0],["2018-08-30",36.84,36.84,36.556,36.56,175.0],["2018-08-31",36.52,37.176,36.52,37.16,225.0],["2018-09-04",36.52,36.6,35.28,36.6,850.0],["2018-09-05",35.256,35.36,34.408,34.68,250.0],["2018-09-06",34.56,34.56,33.64,33.8,1200.0],["2018-09-07",33.536,34.56,33.52,34.0,4025.0],["2018-09-10",35.0,35.6,31.2,31.2,3500.0],["2018-09-11",31.2,31.2,30.38,31.08,2300.0],["2018-09-12",29.08,31.08,28.8,29.96,5550.0],["2018-09-13",29.88,30.0,28.292,28.48,6775.0],["2018-09-14",28.44,28.48,28.048,28.48,4625.0],["2018-09-17",28.0,28.96,27.92,28.72,1675.0],["2018-09-18",28.52,30.56,28.0,30.56,1025.0],["2018-09-19",30.56,31.04,30.24,30.88,1500.0],["2018-09-20",31.2,35.84,30.44,32.88,5300.0],["2018-09-21",34.48,36.64,33.312,36.64,4925.0],["2018-09-24",36.16,37.64,35.584,37.24,4475.0],["2018-09-25",37.64,37.64,36.44,36.44,500.0],["2018-09-26",36.04,37.16,35.72,36.56,5050.0],["2018-09-27",36.56,37.0,36.04,36.44,1250.0],["2018-09-28",36.28,36.6,33.0,36.0,2500.0],["2018-10-01",35.8,39.12,35.8,36.84,1100.0],["2018-10-02",36.28,37.0,34.4,36.92,3375.0],["2018-10-03",36.88,37.2,36.0,37.2,425.0],["2018-10-04",36.8,36.8,35.76,35.76,500.0],["2018-10-05",36.24,36.24,35.236,35.44,1325.0],["2018-10-08",34.48,38.44,34.44,37.12,1800.0],["2018-10-09",36.8,38.08,36.44,36.44,1500.0],["2018-10-10",36.04,36.24,35.68,36.04,1150.0],["2018-10-11",35.88,36.96,35.74,36.36,1175.0],["2018-10-12",36.6,38.04,36.04,37.192,1625.0],["2018-10-15",36.68,37.12,36.08,36.36,1825.0],["2018-10-16",36.4,38.08,36.4,37.332,675.0],["2018-10-17",36.84,38.08,36.84,37.32,925.0],["2018-10-18",36.86,36.86,36.8,36.8,275.0],["2018-10-19",36.52,36.52,30.08,35.012,4600.0],["2018-10-22",36.596,36.6,35.2,36.32,1300.0],["2018-10-23",35.212,35.212,33.376,34.84,1450.0],["2018-10-24",34.64,35.24,34.24,34.6,2200.0],["2018-10-25",34.588,34.588,34.04,34.04,275.0],["2018-10-26",33.4,33.88,32.44,32.44,2375.0],["2018-10-29",32.68,34.36,32.68,34.24,2375.0],["2018-10-30",33.8,34.24,33.8,33.96,275.0],["2018-10-31",34.6,37.6,33.736,34.28,6975.0],["2018-11-01",34.28,35.88,33.6,35.88,3000.0],["2018-11-02",36.2,36.2,34.4,34.4,2975.0],["2018-11-05",34.312,34.4,33.556,34.348,1375.0],["2018-11-06",34.24,35.2,33.24,34.4,2575.0],["2018-11-07",34.4,34.64,33.6,33.68,2375.0],["2018-11-08",33.84,34.04,32.4,32.708,725.0],["2018-11-09",32.24,35.08,31.016,35.08,8800.0],["2018-11-12",34.76,36.48,31.92,33.84,3725.0],["2018-11-13",33.36,34.904,33.0,33.24,1200.0],["2018-11-14",32.68,35.504,32.24,34.48,2550.0],["2018-11-15",33.652,34.84,33.652,34.56,650.0],["2018-11-16",34.08,34.64,32.856,33.04,325.0],["2018-11-19",33.28,33.72,30.4,32.72,8800.0],["2018-11-20",31.784,32.52,31.784,32.4,600.0],["2018-11-21",32.56,32.56,31.88,31.88,775.0],["2018-11-23",31.64,32.56,31.64,32.56,50.0],["2018-11-26",32.56,33.84,32.0,32.0,975.0],["2018-11-27",32.04,33.8,32.04,33.8,675.0],["2018-11-28",33.68,34.04,32.4,32.52,1550.0],["2018-11-29",31.72,33.56,31.72,31.72,4000.0],["2018-11-30",32.0,32.0,32.0,32.0,25.0],["2018-12-03",31.52,33.448,31.52,32.156,1875.0],["2018-12-04",33.16,33.16,31.36,31.36,175.0],["2018-12-06",31.4,31.4,31.4,31.4,150.0],["2018-12-07",31.4,31.4,31.4,31.4,0.0],["2018-12-10",32.0,33.4,31.24,31.76,1775.0],["2018-12-11",32.28,32.8,31.36,31.44,850.0],["2018-12-12",32.0,32.8,31.04,31.64,1850.0],["2018-12-13",32.0,32.444,30.72,30.72,700.0],["2018-12-14",30.6,31.04,29.24,30.92,1250.0],["2018-12-17",30.8,30.8,29.012,29.48,4650.0],["2018-12-18",31.64,31.64,28.84,28.84,1025.0],["2018-12-19",28.584,28.584,27.04,27.8,1125.0],["2018-12-20",27.6,27.88,21.68,22.04,1000.0],["2018-12-21",22.0,23.12,20.8,20.8,14300.0],["2018-12-24",20.6,20.8,20.04,20.6,3725.0],["2018-12-26",20.88,23.0,20.56,22.08,2275.0],["2018-12-27",22.08,27.88,21.92,27.88,15950.0],["2018-12-28",27.88,28.0,26.12,27.984,2725.0],["2018-12-31",28.72,30.96,27.12,28.88,1775.0],["2019-01-02",27.96,27.96,26.68,26.68,175.0],["2019-01-03",26.52,27.16,26.52,27.16,100.0],["2019-01-04",25.56,27.72,25.56,27.72,175.0],["2019-01-07",29.12,29.76,28.308,28.76,425.0],["2019-01-08",29.596,29.596,28.12,29.592,150.0],["2019-01-09",28.84,29.6,27.6,29.6,1175.0],["2019-01-10",29.04,29.04,27.576,28.68,200.0],["2019-01-11",28.12,29.48,28.08,28.472,700.0],["2019-01-14",28.0,28.96,26.0,28.96,2875.0],["2019-01-15",28.92,30.8,28.84,29.0,2050.0],["2019-01-16",29.4,29.4,28.8,29.36,775.0],["2019-01-17",28.8,30.76,28.16,30.76,2150.0],["2019-01-18",30.0,30.76,29.44,29.44,1800.0],["2019-01-22",29.32,29.88,28.64,29.76,500.0],["2019-01-23",29.8,30.24,27.56,29.8,2075.0],["2019-01-24",30.0,30.0,29.44,29.44,125.0],["2019-01-25",29.944,30.8,29.76,30.4,2600.0],["2019-01-28",30.32,30.32,29.72,30.32,450.0],["2019-01-29",30.32,30.32,30.32,30.32,0.0],["2019-01-30",30.2,30.8,29.868,29.868,1025.0],["2019-01-31",29.88,30.64,29.88,30.2,1900.0],["2019-02-01",30.2,30.412,28.36,28.38,650.0],["2019-02-04",28.96,29.4,28.84,29.2,525.0],["2019-02-05",29.06,29.12,28.94,29.12,1100.0],["2019-02-06",29.0,29.0,27.82,28.28,4250.0],["2019-02-07",27.6,28.0,27.6,28.0,400.0],["2019-02-08",27.2,27.2,26.92,27.0,650.0],["2019-02-11",27.08,27.732,27.08,27.36,500.0],["2019-02-12",27.28,27.416,27.1,27.1,300.0],["2019-02-13",27.16,28.0,27.16,27.32,1875.0],["2019-02-14",27.52,27.6,26.08,26.82,2250.0],["2019-02-15",26.052,26.6,26.04,26.24,600.0],["2019-02-19",26.24,27.392,26.24,26.8,2025.0],["2019-02-20",26.6,27.08,26.44,27.08,1075.0],["2019-02-21",26.52,27.32,26.24,26.28,1600.0],["2019-02-22",26.16,27.6,26.16,26.64,5925.0],["2019-02-25",26.64,27.4,26.64,26.64,425.0],["2019-02-26",26.64,27.0,26.0,26.44,1450.0],["2019-02-27",26.388,26.44,26.36,26.44,125.0],["2019-02-28",26.16,26.784,26.08,26.2,500.0],["2019-03-01",26.356,28.2,26.32,27.8,5175.0],["2019-03-04",27.8,28.6,27.8,28.048,3325.0],["2019-03-05",28.0,28.2,27.76,28.08,1375.0],["2019-03-06",27.56,27.572,24.44,25.96,6225.0],["2019-03-07",26.44,26.44,25.28,25.28,1250.0],["2019-03-08",25.272,25.276,23.2,23.76,3575.0],["2019-03-11",22.692,23.552,22.692,23.16,1175.0],["2019-03-12",23.12,23.84,23.12,23.2,1175.0],["2019-03-13",23.2,23.6,23.2,23.48,875.0],["2019-03-14",23.6,25.76,23.6,25.4,3625.0],["2019-03-15",25.0,25.2,24.24,24.32,1375.0],["2019-03-18",24.32,24.32,23.28,23.28,2250.0],["2019-03-19",23.16,23.844,23.16,23.4,1550.0],["2019-03-20",23.252,23.684,22.9,23.52,1825.0],["2019-03-21",23.16,23.16,22.0,22.56,5625.0],["2019-03-22",22.4,23.4,22.4,23.36,925.0],["2019-03-25",23.52,23.52,22.948,23.32,3625.0],["2019-03-26",23.24,23.64,23.2,23.28,1700.0],["2019-03-27",23.2,23.8,23.2,23.68,5800.0],["2019-03-28",23.8,24.0,22.472,23.4,15900.0],["2019-03-29",23.4,26.096,23.036,25.2,14475.0],["2019-04-01",25.32,25.36,22.8,23.2,8800.0],["2019-04-02",23.36,24.6,23.2,23.76,7775.0],["2019-04-03",23.6,23.6,22.0,22.52,3150.0],["2019-04-04",22.28,22.88,22.08,22.56,3550.0],["2019-04-05",22.56,23.4,22.364,23.4,975.0],["2019-04-08",23.4,24.0,23.32,23.6,3950.0],["2019-04-09",23.6,23.6,22.48,23.2,1300.0],["2019-04-10",22.92,22.92,21.92,22.32,1850.0],["2019-04-11",22.2,22.56,22.08,22.36,3050.0],["2019-04-12",22.4,22.88,22.32,22.32,1625.0],["2019-04-15",22.4,22.8,21.4,21.8,5100.0],["2019-04-16",22.0,23.16,22.0,23.08,2025.0],["2019-04-17",23.136,24.24,23.04,23.8,1250.0],["2019-04-18",23.96,24.08,23.08,23.452,1225.0],["2019-04-22",23.588,24.88,22.8,24.64,12575.0],["2019-04-23",24.844,25.8,24.636,24.636,1600.0],["2019-04-24",24.84,24.84,24.08,24.8,1600.0],["2019-04-25",24.08,24.72,24.08,24.72,350.0],["2019-04-26",23.8,24.0,22.8,23.96,1675.0],["2019-04-29",23.588,23.588,22.904,23.08,1250.0],["2019-04-30",22.88,24.4,22.88,24.0,1700.0],["2019-05-01",24.0,24.0,24.0,24.0,125.0],["2019-05-02",23.588,24.32,23.028,23.6,1325.0],["2019-05-03",24.08,24.6,22.68,22.68,2225.0],["2019-05-06",22.44,24.16,22.44,23.616,2625.0],["2019-05-07",24.0,24.84,23.56,24.684,3900.0],["2019-05-08",24.2,24.64,22.8,23.96,2550.0],["2019-05-09",23.192,24.92,23.104,24.92,2375.0],["2019-05-10",25.12,25.84,23.52,24.12,2375.0],["2019-05-13",23.16,24.4,22.96,22.96,2300.0],["2019-05-14",23.2,25.04,23.16,23.24,2675.0],["2019-05-15",23.64,23.64,23.16,23.2,250.0],["2019-05-16",23.56,25.4,23.56,25.4,3775.0],["2019-05-17",24.44,25.4,24.08,24.08,2525.0],["2019-05-20",24.04,24.8,24.0,24.36,2725.0],["2019-05-21",24.376,24.92,24.0,24.48,850.0],["2019-05-22",24.0,24.0,24.0,24.0,275.0],["2019-05-23",24.56,24.756,23.48,24.48,5200.0],["2019-05-24",24.6,24.6,23.32,23.44,775.0],["2019-05-28",23.72,24.224,23.72,24.0,2675.0],["2019-05-29",24.2,24.28,24.0,24.04,2250.0],["2019-05-30",24.572,24.68,24.0,24.08,3725.0],["2019-05-31",24.4,25.424,24.012,24.44,1900.0],["2019-06-03",24.8,24.8,24.56,24.6,225.0],["2019-06-04",24.56,24.8,24.56,24.8,75.0],["2019-06-05",24.72,25.28,24.28,24.48,1550.0],["2019-06-06",24.32,25.8,24.2,25.8,1400.0],["2019-06-07",25.84,26.12,24.308,26.04,1175.0],["2019-06-10",26.48,27.56,26.48,26.76,1050.0],["2019-06-11",27.08,27.08,26.4,26.4,625.0],["2019-06-12",26.188,26.76,26.188,26.6,225.0],["2019-06-13",27.08,28.0,26.12,26.204,2775.0],["2019-06-14",26.68,27.548,24.84,25.6,7200.0],["2019-06-17",26.88,26.88,25.16,26.4,4325.0],["2019-06-18",27.364,27.364,24.8,24.8,5900.0],["2019-06-19",25.4,26.52,25.32,26.52,725.0],["2019-06-20",26.32,27.0,26.092,26.44,575.0],["2019-06-21",26.4,28.0,26.4,26.96,3850.0],["2019-06-24",27.36,28.84,25.56,28.16,2900.0],["2019-06-25",27.52,27.52,27.52,27.52,250.0],["2019-06-26",27.988,28.48,27.988,28.0,450.0],["2019-06-27",28.0,29.76,28.0,29.52,3275.0],["2019-06-28",29.68,30.16,29.68,30.16,550.0],["2019-07-01",30.48,30.52,29.2,29.2,150.0],["2019-07-02",29.2,29.2,29.2,29.2,0.0],["2019-07-03",28.44,28.44,28.204,28.4,200.0],["2019-07-05",27.96,28.12,27.96,28.08,250.0],["2019-07-08",27.96,27.96,26.84,26.84,800.0],["2019-07-09",27.44,27.64,26.06,27.24,1050.0],["2019-07-10",26.64,27.24,25.26,27.24,2450.0],["2019-07-11",27.2,28.84,26.8,27.36,1300.0],["2019-07-12",27.0,27.36,26.4,27.36,1725.0],["2019-07-15",27.2,27.2,26.4,26.4,50.0],["2019-07-16",24.6,25.96,24.0,25.96,9125.0],["2019-07-17",24.92,25.6,24.804,25.6,625.0],["2019-07-18",24.96,24.96,24.896,24.896,325.0],["2019-07-19",24.84,25.72,24.8,24.8,450.0],["2019-07-22",24.8,25.72,24.8,25.28,900.0],["2019-07-23",27.2,27.2,24.48,24.48,400.0],["2019-07-24",25.2,25.2,24.28,24.28,750.0],["2019-07-25",24.28,24.28,24.28,24.28,0.0],["2019-07-26",25.0,25.28,24.296,24.296,400.0],["2019-07-29",24.0,24.0,24.0,24.0,200.0],["2019-07-30",23.56,24.8,23.56,24.2,300.0],["2019-07-31",22.8,22.8,22.524,22.528,175.0],["2019-08-01",22.56,23.292,22.56,22.712,350.0],["2019-08-02",22.56,23.292,22.56,22.712,350.0],["2019-08-05",22.332,22.332,21.152,21.2,1225.0],["2019-08-06",22.296,22.296,22.096,22.292,250.0],["2019-08-07",22.28,22.72,22.08,22.72,1250.0],["2019-08-08",22.76,24.48,22.76,23.56,1275.0],["2019-08-09",23.8,24.4,22.788,23.372,875.0],["2019-08-12",23.8,24.56,23.668,23.668,225.0],["2019-08-13",23.6,23.6,23.6,23.6,25.0],["2019-08-14",22.832,22.832,22.832,22.832,50.0],["2019-08-15",22.852,23.08,22.84,23.08,275.0],["2019-08-16",23.08,23.08,23.08,23.08,0.0],["2019-08-19",23.16,23.32,22.524,22.524,675.0],["2019-08-20",22.32,22.32,20.8,20.8,1200.0],["2019-08-21",21.2,21.2,18.68,18.92,1050.0],["2019-08-22",19.64,19.64,18.64,19.108,375.0],["2019-08-23",18.64,19.032,18.516,18.54,850.0],["2019-08-26",18.992,19.0,18.364,18.76,125.0],["2019-08-27",18.8,18.8,17.828,18.036,525.0],["2019-08-28",17.44,17.56,17.44,17.52,275.0],["2019-08-29",17.52,17.52,14.96,15.684,3550.0],["2019-08-30",16.28,16.6,15.72,16.2,1475.0],["2019-09-03",16.2,16.24,14.72,14.72,1375.0],["2019-09-04",16.2,17.88,16.08,17.4,6975.0],["2019-09-05",17.52,23.82,16.64,21.848,10275.0],["2019-09-06",22.64,23.72,22.0,22.6,7150.0],["2019-09-09",22.6,22.6,20.28,20.96,2575.0],["2019-09-10",21.76,24.8,21.064,23.52,3725.0],["2019-09-11",24.92,30.2,24.8,29.076,43850.0],["2019-09-12",28.8,28.8,27.92,28.8,2275.0],["2019-09-13",28.4,29.08,26.6,26.6,5525.0],["2019-09-16",26.52,28.2,26.4,27.96,4600.0],["2019-09-17",27.88,29.6,27.52,29.6,2450.0],["2019-09-18",29.24,29.4,28.4,28.4,700.0],["2019-09-19",28.52,29.2,28.52,29.012,525.0],["2019-09-20",29.0,29.44,28.36,29.404,675.0],["2019-09-23",29.08,29.748,28.72,29.04,2600.0],["2019-09-24",29.16,29.76,28.08,28.96,3675.0],["2019-09-25",29.24,29.8,29.04,29.68,5050.0],["2019-09-26",29.68,30.52,29.28,29.28,4275.0],["2019-09-27",29.84,31.0,29.32,30.28,2850.0],["2019-09-30",30.76,31.4,30.28,30.32,3000.0],["2019-10-01",29.92,30.4,28.0,28.4,5475.0],["2019-10-02",28.4,30.0,28.0,29.0,3450.0],["2019-10-03",29.32,30.88,29.0,29.64,3500.0],["2019-10-04",29.16,29.2,28.92,29.04,200.0],["2019-10-07",30.04,30.04,29.04,29.32,2000.0],["2019-10-08",29.32,30.36,28.48,29.44,2025.0],["2019-10-09",28.976,29.2,22.64,26.92,13475.0],["2019-10-10",26.8,28.216,26.36,26.72,3050.0],["2019-10-11",27.04,28.44,26.652,27.52,3425.0],["2019-10-14",27.84,29.0,27.68,28.0,3025.0],["2019-10-15",25.68,28.16,25.68,27.68,3450.0],["2019-10-16",27.52,28.84,27.52,27.96,4050.0],["2019-10-17",29.04,29.56,27.6,29.0,5875.0],["2019-10-18",29.0,29.2,27.4,27.6,7500.0],["2019-10-21",27.936,28.36,27.44,27.72,3200.0],["2019-10-22",27.8,28.16,27.76,27.88,1950.0],["2019-10-23",28.0,28.956,27.92,28.24,2750.0],["2019-10-24",28.0,28.156,27.96,27.96,775.0],["2019-10-25",27.6,28.28,27.6,28.04,2375.0],["2019-10-28",28.04,28.04,27.2,27.2,550.0],["2019-10-29",27.12,28.92,27.12,28.92,550.0],["2019-10-30",28.8,29.36,28.48,28.76,4575.0],["2019-10-31",27.48,29.024,27.48,28.32,2825.0],["2019-11-01",28.76,29.08,28.612,29.0,2050.0],["2019-11-04",29.08,29.76,27.2,27.2,2800.0],["2019-11-05",27.8,28.56,27.48,28.0,2400.0],["2019-11-06",27.988,28.4,27.84,28.24,1800.0],["2019-11-07",28.16,28.64,27.76,27.96,1925.0],["2019-11-08",27.96,28.6,27.96,28.36,6700.0],["2019-11-11",28.2,28.2,28.16,28.2,425.0],["2019-11-12",27.988,28.24,27.988,28.2,2225.0],["2019-11-13",27.96,28.44,27.904,28.4,3050.0],["2019-11-14",28.08,28.24,27.24,27.36,3025.0],["2019-11-15",27.0,28.08,27.0,27.64,2325.0],["2019-11-18",27.08,28.0,27.08,28.0,2500.0],["2019-11-19",27.4,28.16,27.24,27.72,2200.0],["2019-11-20",29.2,29.2,27.48,27.76,1175.0],["2019-11-21",27.4,27.44,23.16,23.4,6075.0],["2019-11-22",24.16,26.16,24.16,25.48,1825.0],["2019-11-25",26.48,26.52,25.48,25.84,2025.0],["2019-11-26",25.32,27.656,25.32,26.12,2650.0],["2019-11-27",26.12,27.8,26.12,26.72,2250.0],["2019-11-29",26.84,27.24,26.66,27.2,200.0],["2019-12-02",27.5,28.0,27.0,28.0,1775.0],["2019-12-03",27.836,28.0,27.52,27.8,250.0],["2019-12-04",26.48,27.356,26.0,26.0,2250.0],["2019-12-05",26.76,27.2,25.32,26.0,2125.0],["2019-12-06",26.56,27.0,24.972,25.912,5300.0],["2019-12-09",26.92,27.168,24.8,25.528,8650.0],["2019-12-10",25.56,25.6,24.88,25.4,2150.0],["2019-12-11",25.0,25.76,21.92,21.92,7175.0],["2019-12-12",22.64,24.76,21.98,23.48,5650.0],["2019-12-13",23.2,27.6,23.04,25.08,61375.0],["2019-12-16",26.236,26.36,25.2,25.6,2325.0],["2019-12-17",26.0,27.232,26.0,27.232,575.0],["2019-12-18",27.56,29.816,27.0,28.6,2825.0],["2019-12-19",27.28,29.86,27.28,29.12,4225.0],["2019-12-20",28.32,42.836,28.32,40.0,11350.0],["2019-12-23",41.6,41.6,36.396,36.92,7675.0],["2019-12-24",37.08,37.948,36.0,37.88,600.0],["2019-12-26",37.8,39.2,37.24,39.08,6350.0],["2019-12-27",37.96,39.2,36.94,37.96,3675.0],["2019-12-30",37.76,38.36,33.6,36.8,4825.0],["2019-12-31",36.8,39.28,35.12,39.28,10000.0],["2020-01-02",38.76,42.56,38.76,42.36,2800.0],["2020-01-03",42.4,42.4,40.4,41.68,3625.0],["2020-01-06",41.8,43.76,39.436,40.76,3675.0],["2020-01-07",38.0,40.76,38.0,40.56,1300.0],["2020-01-08",40.8,40.8,38.64,40.0,4150.0],["2020-01-09",40.0,41.4,39.28,39.66,3425.0],["2020-01-10",40.12,42.2,40.12,41.72,6775.0],["2020-01-13",43.2,47.52,42.496,44.46,10400.0],["2020-01-14",44.8,51.92,44.8,50.908,7425.0],["2020-01-15",51.8,63.48,51.72,61.58,23800.0],["2020-01-16",59.72,61.4,57.36,58.48,5525.0],["2020-01-17",57.0,58.04,52.0,58.04,11275.0],["2020-01-21",57.8,59.2,57.2,57.64,6625.0],["2020-01-22",59.08,60.416,57.74,60.0,6750.0],["2020-01-23",61.12,61.12,58.424,60.72,4825.0],["2020-01-24",60.0,60.64,58.56,60.12,5175.0],["2020-01-27",59.84,59.84,56.0,56.44,2250.0],["2020-01-28",54.792,58.2,54.792,57.08,4275.0],["2020-01-29",56.4,57.7,55.808,56.72,4350.0],["2020-01-30",55.24,56.84,55.24,56.72,600.0],["2020-01-31",56.0,56.04,53.32,54.6,4875.0],["2020-02-03",53.2,55.28,49.784,52.08,4150.0],["2020-02-04",51.04,57.64,51.04,57.64,4200.0],["2020-02-05",56.2,57.6,55.36,57.6,2600.0],["2020-02-06",56.204,59.44,51.004,59.44,10000.0],["2020-02-07",58.36,71.2,58.2,71.04,26875.0],["2020-02-10",72.32,93.84,72.32,86.0,48300.0],["2020-02-11",85.0,85.0,70.0,72.76,23525.0],["2020-02-12",72.76,75.88,72.76,75.18,3950.0],["2020-02-13",74.0,74.348,70.952,72.16,4100.0],["2020-02-14",72.0,72.0,64.64,67.44,7575.0],["2020-02-18",68.2,82.0,68.2,81.6,25775.0],["2020-02-19",84.4,91.88,81.72,90.08,42600.0],["2020-02-20",90.08,99.52,88.0,96.6,36575.0],["2020-02-21",94.2,96.64,91.0,92.68,17200.0],["2020-02-24",89.0,116.2,81.68,103.68,66200.0],["2020-02-25",108.84,120.0,108.8,120.0,74275.0],["2020-02-26",124.0,144.68,124.0,139.36,150050.0],["2020-02-27",148.76,148.76,93.88,117.32,107275.0],["2020-02-28",110.04,110.04,74.028,99.96,75825.0],["2020-03-02",92.16,117.16,90.28,110.52,37925.0],["2020-03-03",113.52,118.16,105.28,111.56,28425.0],["2020-03-04",108.36,113.96,105.32,110.72,14300.0],["2020-03-05",106.72,112.532,106.08,112.24,9975.0],["2020-03-06",111.64,113.2,109.56,112.8,15675.0],["2020-03-09",108.8,120.0,100.84,116.0,35375.0],["2020-03-10",122.8,145.68,120.04,140.0,82400.0],["2020-03-11",137.84,137.84,100.0,120.76,71000.0],["2020-03-12",116.76,116.76,92.68,95.76,39150.0],["2020-03-13",102.04,102.4,88.4,90.72,18125.0],["2020-03-16",86.72,86.72,80.0,80.04,17025.0],["2020-03-17",80.04,92.02,80.0,89.2,10500.0],["2020-03-18",86.24,87.84,76.44,82.16,4900.0],["2020-03-19",78.2,92.44,78.2,92.44,13225.0],["2020-03-20",92.48,103.48,92.48,100.0,15575.0],["2020-03-23",102.0,102.0,88.84,96.72,16325.0],["2020-03-24",100.72,106.48,97.64,101.28,7600.0],["2020-03-25",100.0,112.0,100.0,110.36,19475.0],["2020-03-26",113.0,115.92,104.0,112.2,14875.0],["2020-03-27",111.64,120.0,99.564,120.0,16600.0],["2020-03-30",120.0,121.68,113.96,113.96,9975.0],["2020-03-31",111.64,118.84,110.92,116.0,9375.0],["2020-04-01",113.48,123.64,112.016,118.36,13150.0],["2020-04-02",114.36,119.12,104.52,116.04,15475.0],["2020-04-03",114.08,115.96,107.32,115.32,6425.0],["2020-04-06",115.96,115.96,98.72,98.72,9000.0],["2020-04-07",105.0,112.0,104.52,108.0,9950.0],["2020-04-08",105.84,112.36,105.84,112.36,4475.0],["2020-04-09",111.6,115.04,111.2,113.6,5750.0],["2020-04-13",112.04,116.6,110.692,115.84,9125.0],["2020-04-14",116.0,116.0,110.76,113.6,7500.0],["2020-04-15",112.08,114.0,111.36,112.0,3775.0],["2020-04-16",111.2,113.36,106.08,109.2,4025.0],["2020-04-17",111.2,113.4,107.36,112.32,1725.0],["2020-04-20",112.0,116.0,110.4,115.68,16775.0],["2020-04-21",114.0,114.8,100.0,103.2,12450.0],["2020-04-22",106.28,108.88,103.76,104.36,2425.0],["2020-04-23",103.2,108.0,101.6,108.0,1900.0],["2020-04-24",104.48,106.0,102.0,102.0,4275.0],["2020-04-27",101.08,105.96,100.308,105.4,6975.0],["2020-04-28",103.8,106.0,100.04,102.48,3275.0],["2020-04-29",102.0,108.96,102.0,106.52,4500.0],["2020-04-30",108.68,108.92,102.4,102.4,2525.0],["2020-05-01",99.92,108.84,96.28,98.52,2625.0],["2020-05-04",96.52,103.26,96.52,99.0,1125.0],["2020-05-05",97.68,106.88,97.68,104.68,2150.0],["2020-05-06",107.92,108.0,101.464,103.2,1650.0],["2020-05-07",105.12,105.12,98.56,99.44,3100.0],["2020-05-08",96.68,103.504,96.68,98.08,3950.0],["2020-05-11",97.76,102.28,97.76,99.56,8800.0],["2020-05-12",102.28,103.668,94.88,96.0,6125.0],["2020-05-13",96.76,96.8,88.0,93.04,8625.0],["2020-05-14",92.2,95.36,88.344,94.04,2025.0],["2020-05-15",93.0,98.0,93.0,96.0,1550.0],["2020-05-18",95.24,102.24,94.6,96.0,2325.0],["2020-05-19",94.4,101.56,94.4,98.44,1300.0],["2020-05-20",99.2,102.4,97.06,99.6,6300.0],["2020-05-21",97.4,102.24,97.4,102.12,1300.0],["2020-05-22",100.4,108.0,96.16,108.0,6575.0],["2020-05-26",111.6,114.52,105.0,107.96,13950.0],["2020-05-27",110.56,110.56,98.444,100.68,2925.0],["2020-05-28",99.24,105.52,99.24,105.52,3000.0],["2020-05-29",104.8,104.8,98.496,103.6,2350.0],["2020-06-01",101.52,103.12,99.2,99.8,3650.0],["2020-06-02",98.96,101.08,91.64,93.16,8525.0],["2020-06-03",88.0,90.108,77.3,78.24,30400.0],["2020-06-04",76.04,77.28,72.04,76.16,116425.0],["2020-06-05",78.0,85.08,76.868,80.4,28425.0],["2020-06-08",81.76,82.48,76.0,76.92,14150.0],["2020-06-09",75.44,77.24,72.0,72.0,14225.0],["2020-06-10",72.0,81.28,72.0,80.0,19975.0],["2020-06-11",81.44,81.44,76.0,77.6,12225.0],["2020-06-12",74.48,79.2,74.48,76.0,5725.0],["2020-06-15",76.0,80.8,75.948,80.68,9475.0],["2020-06-16",80.08,82.52,76.88,80.6,16925.0],["2020-06-17",79.24,84.4,79.24,84.08,19275.0],["2020-06-18",89.0,108.78,85.92,108.12,55475.0],["2020-06-19",108.0,112.0,104.04,109.24,21875.0],["2020-06-22",109.2,109.56,104.72,107.12,6875.0],["2020-06-23",106.64,107.9,103.74,107.68,7450.0],["2020-06-24",108.0,108.0,98.78,99.48,16875.0],["2020-06-25",100.64,101.64,96.36,98.32,6200.0],["2020-06-26",98.0,98.0,90.0,90.4,6475.0],["2020-06-29",89.44,100.0,89.44,95.9,10175.0],["2020-06-30",95.68,103.16,93.24,102.72,11150.0],["2020-07-01",102.24,103.84,100.16,100.64,3025.0],["2020-07-02",101.04,105.96,101.0,101.0,6000.0],["2020-07-06",103.32,124.0,103.32,113.2,24875.0],["2020-07-07",113.08,115.12,99.06,100.08,13325.0],["2020-07-08",100.84,106.56,100.84,102.08,9225.0],["2020-07-09",102.0,103.952,96.64,98.76,9325.0],["2020-07-10",96.92,100.28,90.04,91.0,11550.0],["2020-07-13",93.08,99.48,93.08,94.64,10350.0],["2020-07-14",95.2,95.74,89.12,90.4,7825.0],["2020-07-15",92.52,96.36,91.12,93.72,7825.0],["2020-07-16",91.0,93.12,88.04,88.92,3675.0],["2020-07-17",89.04,96.28,89.04,94.96,6275.0],["2020-07-20",97.96,101.04,95.364,95.88,9800.0],["2020-07-21",96.8,101.2,96.8,99.28,5450.0],["2020-07-22",96.696,97.56,91.84,95.4,7575.0],["2020-07-23",94.68,100.0,92.12,92.2,13125.0],["2020-07-24",90.0,92.6,89.7,90.2,5150.0],["2020-07-27",94.6,95.8,92.16,92.2,5625.0],["2020-07-28",92.24,99.6,92.24,98.2,6225.0],["2020-07-29",99.6,103.2,98.24,102.8,11225.0],["2020-07-30",103.12,103.68,96.8,100.56,5775.0],["2020-07-31",102.0,106.0,102.0,104.84,6600.0],["2020-08-03",103.64,114.0,103.64,113.6,16775.0],["2020-08-04",115.44,115.44,108.076,112.0,4750.0],["2020-08-05",111.0,113.84,108.04,109.08,4100.0],["2020-08-06",108.92,111.8,103.48,105.04,11200.0],["2020-08-07",105.0,107.16,101.28,101.32,2625.0],["2020-08-10",102.2,105.02,101.28,101.28,2075.0],["2020-08-11",101.2,107.68,101.2,102.48,1450.0],["2020-08-12",101.56,103.68,101.56,101.9,2225.0],["2020-08-13",101.2,106.0,101.2,103.76,7000.0],["2020-08-14",104.76,104.76,101.32,101.32,925.0],["2020-08-17",103.8,105.36,101.08,102.56,2450.0],["2020-08-18",100.76,103.52,94.6,97.88,11675.0],["2020-08-19",96.16,97.48,95.68,96.6,1450.0],["2020-08-20",97.4,97.4,92.04,92.04,3000.0],["2020-08-21",92.04,94.42,90.492,90.96,3050.0],["2020-08-24",89.88,93.92,89.44,90.0,4025.0],["2020-08-25",89.96,93.92,89.96,91.76,3675.0],["2020-08-26",92.92,95.16,90.2,90.2,1275.0],["2020-08-27",88.76,94.12,88.048,94.12,3525.0],["2020-08-28",94.0,94.12,89.24,89.28,3950.0],["2020-08-31",87.48,88.04,80.92,81.76,7850.0],["2020-09-01",80.12,82.2,79.4,80.76,9600.0],["2020-09-02",82.2,85.404,78.72,78.72,8275.0],["2020-09-03",80.52,81.64,78.72,78.72,8950.0],["2020-09-04",80.92,81.36,77.52,77.52,13725.0],["2020-09-08",84.24,87.4,76.0,76.0,18375.0],["2020-09-09",80.04,80.04,76.72,76.76,7725.0],["2020-09-10",78.52,79.948,77.56,78.92,6025.0],["2020-09-11",78.92,79.28,77.68,78.84,3200.0],["2020-09-14",79.96,84.76,79.2,84.76,6375.0],["2020-09-15",85.72,85.72,80.052,84.12,6725.0],["2020-09-16",85.52,85.68,83.2,85.2,1425.0],["2020-09-17",83.44,84.48,83.36,84.32,2375.0],["2020-09-18",85.44,91.56,85.08,91.56,4050.0],["2020-09-21",89.2,89.84,84.56,88.0,2550.0],["2020-09-22",87.0,87.68,83.6,87.68,1625.0],["2020-09-23",86.12,87.0,80.48,81.76,2400.0],["2020-09-24",80.76,84.36,80.76,82.04,1575.0],["2020-09-25",80.36,83.96,80.36,80.6,2200.0],["2020-09-28",80.64,83.96,79.12,79.12,875.0],["2020-09-29",78.96,80.6,77.64,77.64,5375.0],["2020-09-30",79.64,82.18,76.28,76.28,925.0],["2020-10-01",77.48,82.8,77.48,82.6,3500.0],["2020-10-02",86.88,87.4,83.24,87.112,7500.0],["2020-10-05",88.36,101.08,88.36,100.32,14800.0],["2020-10-06",100.96,103.92,98.492,99.2,11575.0],["2020-10-07",100.4,102.14,96.0,97.88,4125.0],["2020-10-08",95.92,101.68,95.92,100.48,13600.0],["2020-10-09",100.6,100.88,98.704,100.0,1325.0],["2020-10-12",97.2,100.56,97.2,100.0,1425.0],["2020-10-13",98.8,101.88,97.2,99.12,1925.0],["2020-10-14",98.56,98.56,96.44,97.68,975.0],["2020-10-15",95.16,98.8,95.16,97.24,5850.0],["2020-10-16",96.88,97.812,92.72,95.88,975.0],["2020-10-19",95.12,100.0,95.12,98.8,5350.0],["2020-10-20",99.36,100.4,92.52,97.88,7125.0],["2020-10-21",98.28,100.276,92.92,98.44,3325.0],["2020-10-22",100.24,100.64,98.56,100.4,6150.0],["2020-10-23",99.68,99.944,98.0,99.92,475.0],["2020-10-26",98.72,100.84,96.36,100.4,1775.0],["2020-10-27",100.96,101.44,98.16,101.44,2075.0],["2020-10-28",99.08,99.08,95.52,95.6,1300.0],["2020-10-29",96.28,100.0,95.08,100.0,2325.0],["2020-10-30",97.88,99.88,96.56,98.12,1250.0],["2020-11-02",98.32,100.4,98.32,100.4,925.0],["2020-11-03",100.32,100.32,97.984,99.12,1375.0],["2020-11-04",98.12,101.0,98.08,99.24,1075.0],["2020-11-05",100.96,100.96,96.296,97.6,525.0],["2020-11-06",98.52,99.28,96.12,98.16,2475.0],["2020-11-09",98.32,100.0,93.68,93.8,2650.0],["2020-11-10",93.96,94.04,91.08,93.32,1575.0],["2020-11-11",93.8,101.92,92.24,101.64,5975.0],["2020-11-12",101.92,102.36,99.296,100.44,1225.0],["2020-11-13",101.96,102.4,100.04,101.96,1475.0],["2020-11-16",98.456,102.88,98.444,101.2,2425.0],["2020-11-17",101.08,103.36,100.0,101.76,1575.0],["2020-11-18",102.12,102.12,98.64,99.44,1125.0],["2020-11-19",99.6,101.92,99.44,101.56,3675.0],["2020-11-20",101.96,106.44,100.016,104.92,5825.0],["2020-11-23",108.08,112.0,102.76,111.56,22825.0],["2020-11-24",111.92,115.74,108.812,112.24,10000.0],["2020-11-25",111.76,111.76,106.132,110.0,5400.0],["2020-11-27",108.24,113.44,104.4,110.684,2500.0],["2020-11-30",111.96,112.0,102.44,104.96,27175.0],["2020-12-01",104.8,108.464,104.64,105.44,1350.0],["2020-12-02",102.28,121.04,97.76,120.52,104775.0],["2020-12-03",119.68,123.4,115.24,120.0,37050.0],["2020-12-04",121.68,121.84,115.0,117.88,9775.0],["2020-12-07",119.64,120.576,116.4,119.84,12850.0],["2020-12-08",119.2,120.32,114.0,115.28,13225.0],["2020-12-09",117.24,117.24,106.956,108.44,10150.0],["2020-12-10",108.44,114.68,100.68,101.12,11825.0],["2020-12-11",101.64,106.64,100.56,102.4,13575.0],["2020-12-14",104.52,104.628,93.52,93.6,12575.0],["2020-12-15",94.76,94.84,84.0,86.4,22925.0],["2020-12-16",86.4,96.84,86.4,93.08,16325.0],["2020-12-17",94.96,101.3,93.272,99.92,8700.0],["2020-12-18",98.76,100.4,97.4,98.6,7400.0],["2020-12-21",97.24,101.724,96.28,98.88,10800.0],["2020-12-22",98.68,100.76,98.68,100.12,13475.0],["2020-12-23",99.04,105.52,99.04,104.48,6625.0],["2020-12-24",104.0,109.96,104.0,108.76,6550.0],["2020-12-28",111.32,113.08,99.94,100.96,14200.0],["2020-12-29",102.72,106.4,100.12,101.8,10100.0],["2020-12-30",102.8,107.44,102.8,106.08,7575.0],["2020-12-31",106.76,110.6,103.8,108.44,4750.0],["2021-01-04",108.8,112.0,106.132,109.76,4325.0],["2021-01-05",108.32,112.76,107.6,110.76,3800.0],["2021-01-06",109.92,118.4,109.92,115.12,6800.0],["2021-01-07",115.0,116.16,103.4,105.64,13850.0],["2021-01-08",109.84,109.84,104.6,105.64,8475.0],["2021-01-11",105.2,105.264,98.64,101.8,9050.0],["2021-01-12",101.72,105.96,100.04,105.04,12375.0],["2021-01-13",105.2,109.12,101.32,102.16,9400.0],["2021-01-14",102.44,105.92,99.0,100.0,7900.0],["2021-01-15",99.56,109.08,97.24,104.0,26250.0],["2021-01-19",104.0,106.92,98.16,100.72,8400.0],["2021-01-20",101.0,103.96,99.0,103.96,5600.0],["2021-01-21",104.72,104.744,98.4,101.04,12000.0],["2021-01-22",99.6,103.88,99.6,101.6,6075.0],["2021-01-25",103.28,103.96,98.12,101.4,8600.0],["2021-01-26",101.8,102.4,95.34,97.36,9825.0],["2021-01-27",98.12,100.68,94.0,99.08,5125.0],["2021-01-28",99.12,99.12,94.04,95.36,6375.0],["2021-01-29",95.4,95.4,92.0,92.0,4100.0],["2021-02-01",92.2,97.32,92.2,94.76,2900.0],["2021-02-02",96.44,100.0,96.04,98.12,7375.0],["2021-02-03",97.48,98.2,92.04,92.2,8325.0],["2021-02-04",92.8,96.4,92.4,95.4,8925.0],["2021-02-05",101.84,102.48,96.0,97.16,8800.0],["2021-02-08",97.32,101.64,97.12,97.88,10450.0],["2021-02-09",97.96,98.6,94.68,97.68,7275.0],["2021-02-10",97.68,99.28,94.4,97.52,9475.0],["2021-02-11",97.6,99.28,95.92,97.5,6150.0],["2021-02-12",97.44,104.0,96.44,100.8,11050.0],["2021-02-16",102.68,103.32,101.0,102.08,6300.0],["2021-02-17",103.32,103.32,97.32,99.4,4925.0],["2021-02-18",97.68,99.12,94.08,95.6,8300.0],["2021-02-19",96.0,99.76,96.0,97.4,3200.0],["2021-02-22",97.16,100.64,96.78,99.4,5700.0],["2021-02-23",98.96,101.24,94.0,99.52,7475.0],["2021-02-24",98.0,101.28,98.0,99.68,6075.0],["2021-02-25",98.98,101.72,98.98,100.8,9175.0],["2021-02-26",101.92,102.6,99.576,102.6,10200.0],["2021-03-01",102.92,103.7,100.32,100.72,9425.0],["2021-03-02",100.08,103.0,100.08,101.96,3225.0],["2021-03-03",102.72,102.72,97.0,98.72,6575.0],["2021-03-04",98.0,99.6,92.4,93.36,11575.0],["2021-03-05",100.84,100.84,92.6,99.28,9500.0],["2021-03-08",97.4,100.4,93.0,94.44,4775.0],["2021-03-09",93.84,95.62,92.52,93.52,9575.0],["2021-03-10",93.92,96.0,90.6,91.24,7075.0],["2021-03-11",91.64,94.76,91.64,93.36,3975.0],["2021-03-12",93.56,93.56,88.16,88.24,4775.0],["2021-03-15",88.0,88.24,84.84,86.52,5500.0],["2021-03-16",86.88,89.72,84.4,88.84,5575.0],["2021-03-17",88.0,88.84,86.0,87.2,4325.0],["2021-03-18",87.56,89.08,84.6,86.68,3850.0],["2021-03-19",86.56,87.92,84.96,84.96,4075.0],["2021-03-22",85.2,87.24,85.2,86.76,6075.0],["2021-03-23",87.152,87.152,82.04,82.6,5800.0],["2021-03-24",83.2,83.76,78.28,81.6,9350.0],["2021-03-25",80.0,85.0,78.04,80.56,4275.0],["2021-03-26",80.84,81.16,77.24,78.64,5275.0],["2021-03-29",78.12,78.12,74.8,75.4,4475.0],["2021-03-30",76.0,86.0,73.16,86.0,7750.0],["2021-03-31",84.16,86.632,80.16,81.4,3250.0],["2021-04-01",82.2,85.48,80.44,81.92,2550.0],["2021-04-05",80.88,80.88,79.88,80.0,34200.0],["2021-04-06",79.64,80.56,79.64,80.0,9550.0],["2021-04-07",79.16,80.24,79.16,80.04,6125.0],["2021-04-08",80.16,80.36,79.8,79.8,4025.0],["2021-04-09",79.88,92.4,79.88,92.0,23775.0],["2021-04-12",89.56,89.56,84.0,84.44,3950.0],["2021-04-13",83.64,93.0,83.64,91.44,6250.0],["2021-04-14",91.28,92.0,87.84,92.0,4375.0],["2021-04-15",91.48,91.48,85.0,85.16,3325.0],["2021-04-16",84.0,85.2,84.0,85.0,2775.0],["2021-04-19",85.0,88.84,82.0,82.92,1700.0],["2021-04-20",82.0,82.0,79.2,80.1,2625.0],["2021-04-21",79.92,82.0,78.92,82.0,2475.0],["2021-04-22",81.04,82.0,79.96,81.64,1500.0],["2021-04-23",80.84,84.0,80.24,82.6,1375.0],["2021-04-26",82.56,87.96,82.56,86.12,8375.0],["2021-04-27",85.6,86.42,84.004,84.4,1550.0],["2021-04-28",84.88,88.0,84.88,85.68,1700.0],["2021-04-29",86.48,90.52,85.24,90.48,2800.0],["2021-04-30",89.32,89.32,85.0,85.6,4225.0],["2021-05-03",86.2,87.08,80.14,81.6,3700.0],["2021-05-04",80.8,81.32,80.0,80.0,775.0],["2021-05-05",80.96,81.36,79.0,80.96,4475.0],["2021-05-06",80.0,80.0,76.4,76.52,1950.0],["2021-05-07",76.92,77.936,76.044,76.76,550.0],["2021-05-10",77.96,77.96,75.68,76.68,1000.0],["2021-05-11",75.76,80.08,75.76,77.8,2800.0],["2021-05-12",78.96,81.6,76.12,79.92,3775.0],["2021-05-13",78.12,81.16,74.08,74.08,2750.0],["2021-05-14",74.0,79.44,74.0,74.4,3525.0],["2021-05-17",72.48,77.68,71.04,74.0,12725.0],["2021-05-18",73.64,73.8,63.4,63.52,15425.0],["2021-05-19",63.6,65.392,60.72,61.18,10750.0],["2021-05-20",62.0,63.8,56.04,59.12,17925.0],["2021-05-21",56.04,58.16,50.52,50.52,24475.0],["2021-05-24",50.36,50.44,40.8,40.84,67125.0],["2021-05-25",43.64,45.6,40.2,40.2,40275.0],["2021-05-26",40.6,42.52,40.6,41.24,21200.0],["2021-05-27",41.08,41.08,38.6,38.92,34400.0],["2021-05-28",39.16,42.48,39.12,42.32,26175.0],["2021-06-01",42.32,43.368,41.24,42.48,29725.0],["2021-06-02",42.32,42.32,40.0,40.44,18350.0],["2021-06-03",40.0,40.2,37.32,37.96,31450.0],["2021-06-04",38.92,38.92,36.0,36.6,20300.0],["2021-06-07",36.64,40.6,35.24,40.12,65650.0],["2021-06-08",42.8,46.72,42.2,46.08,111400.0],["2021-06-09",48.44,55.52,48.08,49.8,128750.0],["2021-06-10",51.0,51.0,44.416,45.44,42200.0],["2021-06-11",44.64,46.04,40.76,41.32,53950.0],["2021-06-14",43.24,43.24,40.2,41.16,33325.0],["2021-06-15",40.8,40.8,38.48,40.28,37175.0],["2021-06-16",39.28,39.32,37.04,38.44,53775.0],["2021-06-17",38.32,38.4,36.2,36.2,22725.0],["2021-06-18",36.0,38.6,36.0,36.88,37000.0],["2021-06-21",37.0,37.384,35.88,36.36,19100.0],["2021-06-22",36.08,36.156,32.56,34.12,33725.0],["2021-06-23",33.68,35.32,33.68,34.68,17575.0],["2021-06-24",34.68,35.88,34.68,35.28,16325.0],["2021-06-25",35.28,36.36,33.64,33.72,30600.0],["2021-06-28",34.0,34.612,31.56,31.6,54700.0],["2021-06-29",31.6,32.74,31.324,32.08,24225.0],["2021-06-30",32.0,32.16,31.2,31.32,34225.0],["2021-07-01",31.32,32.76,31.0,31.8,12450.0],["2021-07-02",31.72,32.028,30.04,30.44,17425.0],["2021-07-06",30.2,30.2,28.6,29.6,22225.0],["2021-07-07",29.88,31.2,28.28,28.64,16825.0],["2021-07-08",28.04,29.824,27.48,28.6,27825.0],["2021-07-09",30.0,30.68,29.28,29.76,43400.0],["2021-07-12",30.32,30.6,27.68,28.4,25500.0],["2021-07-13",28.4,30.28,28.04,30.2,36425.0],["2021-07-14",30.88,31.572,29.04,29.08,26100.0],["2021-07-15",28.64,30.04,28.6,29.2,18850.0],["2021-07-16",29.6,29.6,27.8,27.92,32550.0],["2021-07-19",27.2,27.6,25.84,26.48,25175.0],["2021-07-20",26.68,27.24,25.32,27.04,22375.0],["2021-07-21",27.16,28.24,26.88,27.68,27500.0],["2021-07-22",28.2,29.0,25.76,26.72,75375.0],["2021-07-23",17.12,19.36,15.0,15.2,375750.0],["2021-07-26",12.36,13.44,10.92,11.16,534475.0],["2021-07-27",12.0,12.64,9.76,11.6,571050.0],["2021-07-28",11.72,13.8,11.28,13.4,468600.0],["2021-07-29",14.0,14.44,12.0,12.12,192475.0],["2021-07-30",12.4,12.92,11.04,11.48,149600.0],["2021-08-02",11.72,11.72,10.4,11.16,138375.0],["2021-08-03",11.24,12.12,10.64,11.52,310350.0],["2021-08-04",12.0,12.84,11.12,11.36,297100.0],["2021-08-05",11.36,12.64,10.8,11.56,155600.0],["2021-08-06",11.6,11.8,10.96,11.04,87100.0],["2021-08-09",11.0,12.28,10.68,11.96,288250.0],["2021-08-10",11.96,12.596,11.32,11.6,76925.0],["2021-08-11",11.68,11.76,11.2,11.44,50400.0],["2021-08-12",11.4,11.44,10.56,10.92,82400.0],["2021-08-13",10.64,10.84,9.8,9.96,101800.0],["2021-08-16",9.8,9.848,8.32,8.6,144075.0],["2021-08-17",8.16,9.2,7.68,8.64,193650.0],["2021-08-18",8.56,8.8,8.08,8.36,119600.0],["2021-08-19",8.2,8.88,7.8,8.8,107150.0],["2021-08-20",8.56,9.28,8.52,8.68,49675.0],["2021-08-23",8.88,9.88,8.48,9.64,98500.0],["2021-08-24",10.0,12.56,9.756,12.12,366075.0],["2021-08-25",11.8,11.804,10.4,10.72,173225.0],["2021-08-26",10.88,11.64,10.04,10.24,131175.0],["2021-08-27",10.36,10.76,10.12,10.72,96475.0],["2021-08-30",10.4,11.48,10.04,11.12,119800.0],["2021-08-31",11.24,14.12,11.24,12.6,1161675.0],["2021-09-01",13.0,14.56,12.76,13.32,516775.0],["2021-09-02",13.36,14.16,12.72,13.16,333150.0],["2021-09-03",12.84,13.48,12.4,13.4,190550.0],["2021-09-07",13.0,13.84,12.92,13.2,144475.0],["2021-09-08",13.32,13.44,11.8,12.52,184975.0],["2021-09-09",12.8,13.12,11.6,12.12,343300.0],["2021-09-10",12.32,14.54,12.24,13.04,549025.0],["2021-09-13",13.0,13.92,12.44,12.96,181700.0],["2021-09-14",12.8,12.96,11.64,12.08,168575.0],["2021-09-15",12.4,12.56,11.4,11.6,134875.0],["2021-09-16",11.32,11.44,10.62,11.4,134950.0],["2021-09-17",11.44,12.12,11.2,11.4,74050.0],["2021-09-20",10.6,10.8,10.24,10.44,93100.0],["2021-09-21",10.76,10.92,10.516,10.72,58525.0],["2021-09-22",10.56,11.44,10.56,11.12,68800.0],["2021-09-23",11.4,11.48,9.64,10.0,199800.0],["2021-09-24",9.84,10.08,9.4,9.4,93250.0],["2021-09-27",9.36,11.876,9.28,11.4,375125.0],["2021-09-28",11.76,12.56,10.0,10.44,323325.0],["2021-09-29",10.6,10.6,9.64,9.84,144825.0],["2021-09-30",9.8,11.8,9.8,10.44,348050.0],["2021-10-01",10.24,10.56,9.8,10.08,110650.0],["2021-10-04",10.04,10.26,9.04,9.28,108350.0],["2021-10-05",9.4,9.64,9.2,9.32,57775.0],["2021-10-06",9.24,9.76,9.0,9.12,72500.0],["2021-10-07",9.4,10.16,9.32,9.8,80050.0],["2021-10-08",10.0,10.12,9.6,9.76,72675.0],["2021-10-11",9.88,11.08,9.44,10.12,244850.0],["2021-10-12",10.2,11.0,10.2,10.8,80200.0],["2021-10-13",10.84,11.52,10.6,11.32,102000.0],["2021-10-14",11.52,11.92,11.24,11.28,85375.0],["2021-10-15",11.48,11.82,10.492,10.76,103750.0],["2021-10-18",10.68,10.8,9.52,9.52,152725.0],["2021-10-19",9.76,10.4,9.48,9.92,115925.0],["2021-10-20",10.04,10.48,9.68,10.44,88850.0],["2021-10-21",10.36,10.62,10.08,10.16,55225.0],["2021-10-22",10.08,10.232,9.6,9.72,53225.0],["2021-10-25",9.64,12.68,9.48,11.12,676725.0],["2021-10-26",10.56,11.52,9.76,10.04,351350.0],["2021-10-27",10.4,10.4,9.64,9.72,94075.0],["2021-10-28",9.68,10.48,9.64,9.8,63875.0],["2021-10-29",9.64,9.928,9.2,9.28,113900.0],["2021-11-01",9.44,9.76,9.28,9.6,27375.0],["2021-11-02",9.56,9.6,9.136,9.44,55025.0],["2021-11-03",9.52,10.08,9.512,9.8,35025.0],["2021-11-04",9.6,9.76,9.44,9.52,22800.0],["2021-11-05",9.52,9.76,9.12,9.28,78175.0],["2021-11-08",9.52,10.48,9.464,10.0,214275.0],["2021-11-09",9.88,9.932,9.44,9.72,36000.0],["2021-11-10",9.76,10.0,9.44,9.44,45725.0],["2021-11-11",9.44,9.84,9.36,9.52,38025.0],["2021-11-12",10.0,10.0,9.36,9.4,44025.0],["2021-11-15",9.68,9.72,9.16,9.2,31200.0],["2021-11-16",9.24,9.4,9.04,9.12,45500.0],["2021-11-17",9.2,9.2,8.32,8.68,91900.0],["2021-11-18",8.56,8.64,7.96,8.2,92975.0],["2021-11-19",8.24,8.4,8.0,8.08,39375.0],["2021-11-22",8.12,8.26,7.68,8.04,75225.0],["2021-11-23",7.84,8.28,7.4,7.6,72125.0],["2021-11-24",7.56,8.28,7.44,8.16,54750.0],["2021-11-26",7.8,7.98,7.28,7.28,37425.0],["2021-11-29",7.32,7.8,7.2,7.4,33025.0],["2021-11-30",7.24,7.56,6.6,6.64,71350.0],["2021-12-01",6.92,7.12,6.6,6.64,36625.0],["2021-12-02",6.6,6.8,6.32,6.72,50325.0],["2021-12-03",6.56,6.56,5.52,5.56,112700.0],["2021-12-06",5.68,5.68,4.2,4.72,159425.0],["2021-12-07",4.84,5.12,4.56,4.84,169775.0],["2021-12-08",4.8,5.16,4.52,5.04,94800.0],["2021-12-09",5.36,6.556,5.28,6.28,229425.0],["2021-12-10",6.12,6.4,5.8,6.28,53225.0],["2021-12-13",6.24,6.24,5.6,5.86,24250.0],["2021-12-14",5.6,5.92,5.44,5.84,36275.0],["2021-12-15",5.84,5.848,4.92,5.2,62875.0],["2021-12-16",5.52,5.52,5.0,5.0,10125.0],["2021-12-17",4.88,5.108,4.8,5.08,30500.0],["2021-12-20",5.48,5.48,4.64,4.68,28525.0],["2021-12-21",4.72,4.84,4.2,4.24,93925.0],["2021-12-22",4.24,4.68,4.24,4.6,36975.0],["2021-12-23",4.6,4.64,4.4,4.64,30750.0],["2021-12-27",4.6,4.8,4.52,4.56,27300.0],["2021-12-28",4.56,4.68,4.24,4.24,53600.0],["2021-12-29",4.16,4.32,3.92,4.28,99250.0],["2021-12-30",4.32,5.8,4.24,5.0,211500.0],["2021-12-31",4.8,5.12,4.68,4.84,46175.0],["2022-01-03",5.2,5.2,4.52,5.04,55425.0],["2022-01-04",4.92,4.96,4.6,4.8,52050.0],["2022-01-05",4.84,5.0,4.48,4.56,25925.0],["2022-01-06",4.52,4.88,4.44,4.48,16125.0],["2022-01-07",4.56,4.68,4.36,4.4,19525.0],["2022-01-10",4.52,4.52,4.12,4.24,8550.0],["2022-01-11",4.28,4.64,4.24,4.36,34175.0],["2022-01-12",4.48,4.6,4.2,4.4,19850.0],["2022-01-13",4.52,4.56,4.4,4.52,18550.0],["2022-01-14",4.6,4.6,4.08,4.28,32025.0],["2022-01-18",4.28,4.52,4.2,4.4,25800.0],["2022-01-19",4.4,4.52,4.24,4.36,12950.0],["2022-01-20",4.36,4.6,4.2,4.28,24450.0],["2022-01-21",4.3,4.36,4.08,4.08,20325.0],["2022-01-24",4.04,4.12,3.632,3.84,25500.0],["2022-01-25",3.84,4.32,3.84,3.98,19225.0],["2022-01-26",4.04,4.192,3.88,3.9,18350.0],["2022-01-27",3.92,4.08,3.2,3.48,38825.0],["2022-01-28",3.56,3.8,3.56,3.592,11075.0],["2022-01-31",3.6,3.728,3.04,3.312,63450.0],["2022-02-01",3.388,3.596,3.328,3.46,13975.0],["2022-02-02",3.56,3.876,3.54,3.752,24825.0],["2022-02-03",3.8,3.8,3.06,3.332,21975.0],["2022-02-04",3.4,3.68,3.32,3.528,19525.0],["2022-02-07",3.52,3.64,3.4,3.52,21075.0],["2022-02-08",3.6,3.72,3.496,3.6,13600.0],["2022-02-09",3.6,4.24,3.6,4.16,91475.0],["2022-02-10",4.44,6.036,4.388,5.16,819550.0],["2022-02-11",4.76,6.52,4.76,6.36,573050.0],["2022-02-14",6.76,8.72,6.68,8.12,1507650.0],["2022-02-15",8.36,9.0,6.28,7.2,812675.0],["2022-02-16",6.52,7.88,6.52,7.56,215300.0],["2022-02-17",7.6,7.8,6.72,7.0,133300.0],["2022-02-18",6.96,7.156,6.6,6.64,102425.0],["2022-02-22",6.24,6.36,5.24,5.36,146000.0],["2022-02-23",5.32,5.56,4.88,4.88,55125.0],["2022-02-24",4.48,5.0,4.16,4.92,55300.0],["2022-02-25",4.84,5.56,4.68,5.4,50975.0],["2022-02-28",5.52,5.796,5.44,5.56,58650.0],["2022-03-01",5.76,5.8,5.2,5.28,45625.0],["2022-03-02",5.48,5.48,5.04,5.12,25700.0],["2022-03-03",4.84,5.12,4.84,5.08,27325.0],["2022-03-04",5.04,5.04,4.8,4.88,40750.0],["2022-03-07",4.88,4.92,4.68,4.92,33600.0],["2022-03-08",4.92,5.4,4.92,5.2,33450.0],["2022-03-09",5.2,6.56,5.2,5.816,46725.0],["2022-03-10",6.04,6.18,5.2,5.52,40125.0],["2022-03-11",5.6,5.64,4.72,4.76,32675.0],["2022-03-14",4.8,4.96,4.4,4.4,33175.0],["2022-03-15",4.44,4.792,4.2,4.52,35025.0],["2022-03-16",4.84,5.16,4.56,5.12,67775.0],["2022-03-17",5.12,5.16,4.904,5.12,22725.0],["2022-03-18",5.2,5.92,5.12,5.92,43800.0],["2022-03-21",5.92,5.92,5.4,5.6,26725.0],["2022-03-22",5.6,6.52,5.52,6.08,96275.0],["2022-03-23",5.76,7.48,5.68,6.84,130075.0],["2022-03-24",7.64,7.64,5.92,6.08,102200.0],["2022-03-25",5.8,5.932,5.2,5.68,54600.0],["2022-03-28",6.2,6.8,6.0,6.72,190200.0],["2022-03-29",6.88,7.36,6.8,7.16,86325.0],["2022-03-30",7.24,7.88,7.044,7.68,65550.0],["2022-03-31",7.8,7.8,6.64,7.0,69025.0],["2022-04-01",7.32,7.36,6.64,6.76,15775.0],["2022-04-04",7.12,7.12,6.6,6.92,19075.0],["2022-04-05",6.92,6.92,6.4,6.56,26075.0],["2022-04-06",6.6,6.68,6.2,6.4,13075.0],["2022-04-07",6.2,6.44,6.08,6.36,17625.0],["2022-04-08",6.36,6.72,6.16,6.64,16525.0],["2022-04-11",6.64,7.0,6.36,6.72,44700.0],["2022-04-12",6.8,6.8,6.2,6.36,16150.0],["2022-04-13",6.48,6.6,6.2,6.32,10500.0],["2022-04-14",6.36,6.76,6.04,6.16,18000.0],["2022-04-18",6.04,6.08,5.56,5.72,21950.0],["2022-04-19",5.56,6.36,5.48,5.84,15100.0],["2022-04-20",5.72,6.0,5.64,5.8,16925.0],["2022-04-21",6.0,6.0,5.6,5.8,12500.0],["2022-04-22",5.96,5.96,5.68,5.8,9500.0],["2022-04-25",5.24,5.88,5.2,5.68,17100.0],["2022-04-26",5.64,5.64,5.44,5.48,8800.0],["2022-04-27",5.4,5.56,5.36,5.36,9050.0],["2022-04-28",5.4,5.48,5.24,5.24,10975.0],["2022-04-29",5.52,5.76,5.4,5.52,13500.0],["2022-05-02",5.8,6.44,5.68,6.28,32525.0],["2022-05-03",6.48,6.6,5.84,6.16,39575.0],["2022-05-04",5.88,6.36,5.4,5.84,22950.0],["2022-05-05",5.72,5.88,5.32,5.4,18725.0],["2022-05-06",5.32,5.6,5.12,5.16,18450.0],["2022-05-09",5.08,5.164,4.8,4.84,15550.0],["2022-05-10",4.8,5.116,4.6,4.72,14150.0],["2022-05-11",4.72,5.12,4.28,4.52,18725.0],["2022-05-12",4.2,4.76,4.2,4.68,13850.0],["2022-05-13",4.72,4.92,4.36,4.68,16775.0],["2022-05-16",4.6,4.68,4.0,4.12,31125.0],["2022-05-17",4.0,4.76,4.0,4.68,24000.0],["2022-05-18",4.64,4.76,4.48,4.6,9000.0],["2022-05-19",4.92,4.92,4.56,4.8,23350.0],["2022-05-20",4.6,4.84,4.48,4.72,7975.0],["2022-05-23",4.68,4.84,4.64,4.8,3750.0],["2022-05-24",4.66,4.66,4.4,4.52,12100.0],["2022-05-25",4.12,4.8,4.12,4.6,5650.0],["2022-05-26",4.448,4.84,4.448,4.68,9375.0],["2022-05-27",4.816,4.88,4.76,4.76,7675.0],["2022-05-31",4.84,4.92,4.36,4.4,11550.0],["2022-06-01",4.56,4.88,4.56,4.6,5850.0],["2022-06-02",4.6,4.92,4.6,4.88,7875.0],["2022-06-03",4.96,5.04,4.8,4.96,13025.0],["2022-06-06",4.88,5.04,4.88,4.88,11450.0],["2022-06-07",4.92,5.12,4.52,5.08,10225.0],["2022-06-08",5.0,5.96,4.92,5.4,32175.0],["2022-06-09",5.16,5.68,5.16,5.52,8125.0],["2022-06-10",5.24,5.44,4.88,5.08,14925.0],["2022-06-13",4.76,5.04,4.72,5.0,3075.0],["2022-06-14",5.0,5.28,4.88,4.88,6375.0],["2022-06-15",4.68,4.88,4.6,4.6,12125.0],["2022-06-16",4.6,4.88,4.6,4.68,8400.0],["2022-06-17",4.72,5.08,4.48,4.72,8150.0],["2022-06-21",5.2,5.48,4.76,4.84,12150.0],["2022-06-22",4.76,5.28,4.76,5.28,3875.0],["2022-06-23",5.16,5.6,5.16,5.4,16200.0],["2022-06-24",5.32,5.32,4.8,4.8,32850.0],["2022-06-27",5.36,5.36,5.0,5.0,4025.0],["2022-06-28",4.84,5.292,4.84,5.12,19525.0],["2022-06-29",5.1,5.56,5.1,5.4,34575.0],["2022-06-30",5.2,5.6,5.2,5.52,15550.0],["2022-07-01",5.44,5.6,4.96,5.2,15175.0],["2022-07-05",5.0,5.2,4.68,4.84,16900.0],["2022-07-06",4.92,5.12,4.76,4.88,4025.0],["2022-07-07",4.88,5.104,4.88,5.0,6325.0],["2022-07-08",5.0,5.12,4.88,4.92,4575.0],["2022-07-11",4.88,4.96,4.72,4.84,8825.0],["2022-07-12",4.84,6.56,4.64,6.428,158050.0],["2022-07-13",6.04,6.32,5.48,5.68,89200.0],["2022-07-14",5.6,5.84,5.52,5.6,8025.0],["2022-07-15",5.68,6.08,5.6,5.84,60675.0],["2022-07-18",5.96,6.24,5.68,6.24,56275.0],["2022-07-19",6.2,6.48,6.024,6.44,25950.0],["2022-07-20",6.4,6.48,5.92,6.44,26825.0],["2022-07-21",6.44,6.64,6.0,6.44,12950.0],["2022-07-22",6.4,6.44,5.68,5.92,13100.0],["2022-07-25",5.84,6.12,5.704,6.12,13900.0],["2022-07-26",6.16,6.16,5.72,6.12,11800.0],["2022-07-27",6.16,6.16,5.96,6.08,1975.0],["2022-07-28",6.08,6.08,5.88,6.08,8900.0],["2022-07-29",6.12,6.12,5.824,5.92,7250.0],["2022-08-01",6.08,6.4,5.892,6.32,17675.0],["2022-08-02",6.24,6.56,5.952,6.52,15400.0],["2022-08-03",6.4,6.6,6.396,6.52,12250.0],["2022-08-04",6.6,6.92,6.52,6.52,15375.0],["2022-08-05",6.56,6.6,6.28,6.56,18825.0],["2022-08-08",6.44,6.64,6.04,6.4,24350.0],["2022-08-09",6.4,6.44,6.124,6.44,7300.0],["2022-08-10",6.516,6.56,6.296,6.42,3950.0],["2022-08-11",6.36,6.84,6.12,6.36,17650.0],["2022-08-12",6.44,6.6,6.32,6.504,12550.0],["2022-08-15",6.4,6.68,6.4,6.6,9000.0],["2022-08-16",6.48,6.6,6.2,6.48,28350.0],["2022-08-17",6.24,6.4,6.2,6.28,4575.0],["2022-08-18",6.28,6.4,5.88,6.16,7275.0],["2022-08-19",6.2,6.2,5.8,5.92,15875.0],["2022-08-22",5.92,5.92,5.4,5.56,9125.0],["2022-08-23",5.16,5.56,5.16,5.32,10400.0],["2022-08-24",5.24,5.64,5.24,5.6,13000.0],["2022-08-25",5.8,6.32,5.6,5.84,61875.0],["2022-08-26",6.2,6.52,6.04,6.12,15350.0],["2022-08-29",6.12,6.64,5.92,6.548,13125.0],["2022-08-30",6.68,7.0,6.36,6.92,34250.0],["2022-08-31",7.0,7.28,6.672,6.672,22025.0],["2022-09-01",6.6,6.6,6.08,6.12,26475.0],["2022-09-02",6.48,6.96,6.12,6.4,26450.0],["2022-09-06",6.28,7.2,6.2,7.06,20450.0],["2022-09-07",7.56,7.8,7.24,7.8,33875.0],["2022-09-08",7.6,8.28,7.6,8.16,20850.0],["2022-09-09",8.4,8.64,8.12,8.56,12875.0],["2022-09-12",8.76,9.08,8.48,8.72,23175.0],["2022-09-13",8.6,8.8,7.46,7.84,49175.0],["2022-09-14",8.08,8.2,8.0,8.12,12875.0],["2022-09-15",8.12,8.8,8.12,8.36,8400.0],["2022-09-16",8.56,8.56,8.088,8.4,9375.0],["2022-09-19",8.24,8.8,8.2,8.28,19125.0],["2022-09-20",8.2,8.6,8.08,8.2,13000.0],["2022-09-21",8.08,8.28,7.56,7.8,20550.0],["2022-09-22",7.6,7.76,7.24,7.68,12400.0],["2022-09-23",7.4,7.408,7.0,7.36,8275.0],["2022-09-26",7.28,7.68,6.88,7.28,10450.0],["2022-09-27",7.04,7.68,7.04,7.68,8625.0],["2022-09-28",7.76,7.76,7.28,7.68,10900.0],["2022-09-29",7.72,7.72,7.2,7.68,8500.0],["2022-09-30",7.8,7.8,7.28,7.68,10475.0],["2022-10-03",7.68,7.88,7.56,7.68,4600.0],["2022-10-04",7.56,7.88,7.468,7.64,2350.0],["2022-10-05",7.64,8.0,7.56,7.8,1450.0],["2022-10-06",7.656,7.92,7.64,7.8,1825.0],["2022-10-07",7.88,7.88,7.48,7.68,2875.0],["2022-10-10",7.84,7.84,7.4,7.4,3875.0],["2022-10-11",7.28,7.4,6.8,6.8,6225.0],["2022-10-12",7.12,7.12,6.68,6.8,2250.0],["2022-10-13",6.8,7.0,6.52,6.96,2700.0],["2022-10-14",6.88,7.1,6.8,7.0,2100.0],["2022-10-17",7.0,7.08,6.8,6.96,9300.0],["2022-10-18",6.92,6.936,6.8,6.84,925.0],["2022-10-19",6.64,6.76,6.2,6.76,5325.0],["2022-10-20",6.836,6.996,6.8,6.88,2525.0],["2022-10-21",7.0,7.04,6.828,6.84,2575.0],["2022-10-24",7.24,7.24,6.032,6.2,23025.0],["2022-10-25",5.88,6.92,5.88,6.44,3425.0],["2022-10-26",6.4,6.76,6.4,6.6,1650.0],["2022-10-27",6.76,6.836,6.64,6.64,675.0],["2022-10-28",6.68,6.68,6.32,6.4,2125.0],["2022-10-31",6.24,6.52,6.24,6.44,2575.0],["2022-11-01",6.048,7.2,6.048,6.92,14575.0],["2022-11-02",6.92,7.04,6.64,6.68,1050.0],["2022-11-03",6.8,7.28,6.68,7.28,275.0],["2022-11-04",7.0,7.24,6.84,7.12,3150.0],["2022-11-07",7.0,7.36,6.92,6.96,2600.0],["2022-11-08",7.4,7.4,6.72,6.92,9550.0],["2022-11-09",6.56,7.12,6.48,7.08,8875.0],["2022-11-10",6.92,7.04,6.92,7.0,2450.0],["2022-11-11",6.84,7.136,5.96,6.36,10950.0],["2022-11-14",6.56,6.88,6.44,6.88,5425.0],["2022-11-15",7.0,7.08,6.76,7.08,7400.0],["2022-11-16",7.08,7.08,6.72,6.88,2450.0],["2022-11-17",6.88,7.12,6.6,6.72,2525.0],["2022-11-18",6.88,7.0,6.6,6.88,625.0],["2022-11-21",6.72,6.8,6.52,6.624,1675.0],["2022-11-22",6.8,7.0,6.716,6.92,5850.0],["2022-11-23",6.32,6.96,6.32,6.96,500.0],["2022-11-25",6.96,7.06,6.76,6.8,2250.0],["2022-11-28",6.92,6.92,6.64,6.76,450.0],["2022-11-29",6.6,7.0,6.52,6.6,2400.0],["2022-11-30",6.4,6.92,6.28,6.88,18900.0],["2022-12-01",6.6,6.84,6.6,6.76,3300.0],["2022-12-02",6.52,7.0,6.28,6.56,6100.0],["2022-12-05",6.96,6.96,6.64,6.64,8825.0],["2022-12-06",6.6,6.88,6.6,6.76,3275.0],["2022-12-07",6.4,6.76,6.0,6.52,9075.0],["2022-12-08",6.6,6.6,6.084,6.4,12225.0],["2022-12-09",6.4,6.8,6.4,6.68,5200.0],["2022-12-12",6.64,6.64,6.04,6.08,5325.0],["2022-12-13",6.36,6.38,6.12,6.348,1775.0],["2022-12-14",6.56,6.9,6.48,6.66,2900.0],["2022-12-15",6.84,6.84,6.0,6.11,13500.0],["2022-12-16",6.04,6.99,6.04,6.77,20900.0],["2022-12-19",6.79,6.98,6.78,6.807,8300.0],["2022-12-20",6.78,6.85,6.65,6.65,6100.0],["2022-12-21",6.65,6.98,6.51,6.66,36600.0],["2022-12-22",6.66,6.97,6.0,6.081,17600.0],["2022-12-23",6.32,6.62,6.05,6.13,19600.0],["2022-12-27",6.69,6.69,5.785,5.92,14700.0],["2022-12-28",5.94,6.12,5.69,6.01,14900.0],["2022-12-29",5.98,6.01,5.55,5.89,35600.0],["2022-12-30",5.83,6.33,5.83,6.3,23000.0],["2023-01-03",6.35,6.93,6.07,6.64,20900.0],["2023-01-04",6.43,6.43,6.36,6.36,3500.0],["2023-01-05",6.4,6.54,6.33,6.4,2800.0],["2023-01-06",6.07,6.27,6.031,6.16,5700.0],["2023-01-09",5.55,6.34,5.55,6.18,5600.0],["2023-01-10",6.14,6.4,6.04,6.04,3400.0],["2023-01-11",6.01,6.31,6.01,6.31,3700.0],["2023-01-12",6.36,6.36,6.0,6.01,16000.0],["2023-01-13",6.0,6.203,6.0,6.11,1800.0],["2023-01-17",6.21,6.21,5.9,6.03,16700.0],["2023-01-18",6.04,6.052,5.81,5.81,6100.0],["2023-01-19",5.81,6.19,5.3,6.12,17100.0],["2023-01-20",5.71,6.1,5.69,6.1,4600.0],["2023-01-23",6.01,6.086,6.0,6.0,2300.0],["2023-01-24",6.47,6.47,5.48,5.53,9400.0],["2023-01-25",5.81,6.147,5.8,5.9,7300.0],["2023-01-26",5.93,6.19,5.93,6.15,5300.0],["2023-01-27",6.05,6.35,6.03,6.16,10100.0],["2023-01-30",6.01,6.299,5.93,6.06,3100.0],["2023-01-31",5.91,6.34,5.7,6.16,9500.0],["2023-02-01",6.03,6.11,6.03,6.09,1000.0],["2023-02-02",6.19,6.25,6.03,6.04,6500.0],["2023-02-03",5.99,6.28,5.99,6.02,1000.0],["2023-02-06",6.02,6.07,6.0,6.03,3900.0],["2023-02-07",6.04,6.04,5.9,5.94,8000.0],["2023-02-08",6.0,6.3,6.0,6.22,10800.0],["2023-02-09",6.28,6.28,6.05,6.05,10000.0],["2023-02-10",6.05,6.07,6.05,6.07,1000.0],["2023-02-13",6.07,6.07,6.05,6.05,300.0],["2023-02-14",6.09,6.09,6.05,6.05,1500.0],["2023-02-15",6.05,6.07,5.95,6.02,8000.0],["2023-02-16",5.95,6.09,5.95,6.09,6300.0],["2023-02-17",6.05,6.19,6.0,6.19,7300.0],["2023-02-21",6.1,6.19,6.1,6.16,1400.0],["2023-02-22",6.12,6.25,6.12,6.23,1100.0],["2023-02-23",6.28,6.35,6.18,6.2,3700.0],["2023-02-24",6.15,6.25,6.15,6.17,1000.0],["2023-02-27",6.19,6.2,6.19,6.195,3200.0],["2023-02-28",6.15,6.2,6.15,6.15,1300.0],["2023-03-01",6.15,6.19,6.15,6.17,1300.0],["2023-03-02",6.15,6.16,6.04,6.08,1100.0],["2023-03-03",6.21,6.21,6.11,6.2,5600.0],["2023-03-06",6.23,6.23,6.06,6.06,800.0],["2023-03-07",6.14,6.31,6.11,6.126,5300.0],["2023-03-08",6.235,6.235,6.0,6.02,5600.0],["2023-03-09",6.19,6.19,6.01,6.04,2600.0],["2023-03-10",6.06,6.06,6.0,6.0,700.0],["2023-03-13",6.0,6.027,6.0,6.0,2700.0],["2023-03-14",5.96,5.96,5.9,5.9,1100.0],["2023-03-15",5.825,5.825,5.67,5.78,5500.0],["2023-03-16",5.81,5.82,5.69,5.8,1400.0],["2023-03-17",5.68,5.773,5.67,5.69,800.0],["2023-03-20",5.74,5.74,5.5,5.5,2100.0],["2023-03-21",5.5,5.53,5.31,5.31,2100.0],["2023-03-22",5.27,5.276,5.03,5.11,2900.0],["2023-03-23",5.11,5.11,5.007,5.008,3100.0],["2023-03-24",5.0,5.115,4.975,4.975,1600.0],["2023-03-27",5.0,5.124,5.0,5.05,6600.0],["2023-03-28",5.21,5.5,4.4,5.0,20000.0],["2023-03-29",4.9,5.44,4.9,5.44,4100.0],["2023-03-30",5.31,5.62,5.18,5.62,6600.0],["2023-03-31",5.53,7.11,5.53,6.85,28400.0],["2023-04-03",7.12,7.12,6.67,6.67,4200.0],["2023-04-04",6.61,6.61,6.0,6.0,6500.0],["2023-04-05",6.0,6.19,5.85,5.9,2400.0],["2023-04-06",5.73,5.87,5.63,5.7,1700.0],["2023-04-10",5.7,5.93,5.7,5.81,1600.0],["2023-04-11",6.1,6.1,5.6,5.69,3400.0],["2023-04-12",5.64,5.86,5.5,5.5,16200.0],["2023-04-13",5.6,5.845,5.5,5.5,2900.0],["2023-04-14",5.3,5.39,5.013,5.175,3500.0],["2023-04-17",5.22,5.353,5.18,5.21,6500.0],["2023-04-18",5.1,5.41,5.062,5.34,15500.0],["2023-04-19",5.58,5.6,5.3,5.31,6600.0],["2023-04-20",5.31,5.31,5.19,5.219,3600.0],["2023-04-21",5.277,6.0,4.65,5.14,35800.0],["2023-04-24",5.1,5.435,4.952,5.315,22600.0],["2023-04-25",5.23,5.65,5.19,5.43,20400.0],["2023-04-26",5.3,5.43,5.167,5.35,15800.0],["2023-04-27",5.48,5.99,5.39,5.46,9400.0],["2023-04-28",5.46,5.8,5.46,5.75,24700.0],["2023-05-01",5.87,6.37,5.76,6.0,25900.0],["2023-05-02",5.93,6.213,5.69,6.14,27800.0],["2023-05-03",6.26,6.44,6.0,6.27,16300.0],["2023-05-04",6.19,6.2,6.02,6.1,4700.0],["2023-05-05",6.13,6.13,5.9,6.0,3400.0],["2023-05-08",6.03,6.1,5.5,6.1,3500.0],["2023-05-09",6.15,6.2,5.79,6.18,7700.0],["2023-05-10",6.09,6.195,6.01,6.15,2400.0],["2023-05-11",6.16,6.17,5.99,6.17,3000.0],["2023-05-12",6.08,6.08,5.87,5.87,3700.0],["2023-05-15",6.02,6.12,5.91,6.0,8100.0],["2023-05-16",6.08,6.08,5.82,6.048,3900.0],["2023-05-17",6.0,6.1,5.89,5.9,3500.0],["2023-05-18",5.84,6.0,5.8,5.827,2500.0],["2023-05-19",5.78,6.1,5.55,6.05,17900.0],["2023-05-22",6.05,6.1,5.9,6.055,6200.0],["2023-05-23",6.0,6.4,5.99,6.21,8300.0],["2023-05-24",5.6,6.19,5.6,6.15,9900.0],["2023-05-25",6.21,6.21,5.97,6.02,6000.0],["2023-05-26",6.1,6.29,6.1,6.28,8000.0],["2023-05-30",5.896,6.1,5.896,6.1,3000.0],["2023-05-31",5.85,6.1,5.85,6.1,1600.0],["2023-06-01",6.01,6.1,5.91,6.09,5400.0],["2023-06-02",6.125,6.19,6.03,6.03,1600.0],["2023-06-05",6.042,6.054,5.699,6.05,4200.0],["2023-06-06",6.05,6.144,5.85,5.85,9800.0],["2023-06-07",6.18,6.25,6.111,6.25,1900.0],["2023-06-08",5.95,6.176,5.93,6.1,2700.0],["2023-06-09",5.95,6.36,5.95,6.35,6100.0],["2023-06-12",6.35,6.6,6.01,6.497,5700.0],["2023-06-13",6.643,6.73,6.38,6.68,1600.0],["2023-06-14",6.52,6.52,6.5,6.5,4200.0],["2023-06-15",6.244,6.68,6.244,6.5,1700.0],["2023-06-16",6.522,6.675,6.51,6.67,2400.0],["2023-06-20",6.5,6.84,6.5,6.84,12100.0],["2023-06-21",6.65,7.0,6.5,7.0,9900.0],["2023-06-22",6.971,7.135,6.971,7.1,3700.0],["2023-06-23",7.02,7.1,6.9,6.99,7600.0],["2023-06-26",6.5,6.99,6.5,6.99,1900.0],["2023-06-27",7.0,7.029,6.76,6.79,2100.0],["2023-06-28",6.35,7.22,6.35,7.03,6400.0],["2023-06-29",7.01,7.51,6.9,7.2,24500.0],["2023-06-30",7.31,9.24,7.3,8.9,86400.0],["2023-07-03",8.44,8.968,8.092,8.18,28500.0],["2023-07-05",7.98,8.22,7.72,7.73,12300.0],["2023-07-06",7.539,8.5,7.539,8.2,13400.0],["2023-07-07",8.01,8.38,7.87,7.937,8600.0],["2023-07-10",7.861,8.3,7.64,7.935,20200.0],["2023-07-11",8.0,8.13,7.83,8.13,5700.0],["2023-07-12",8.2,8.7,7.96,8.69,18100.0],["2023-07-13",8.7,8.93,8.65,8.66,9100.0],["2023-07-14",8.36,8.69,8.0,8.13,4700.0],["2023-07-17",8.19,8.545,8.16,8.41,1300.0],["2023-07-18",8.16,8.61,8.16,8.57,1600.0],["2023-07-19",8.8,8.8,8.2,8.51,3000.0],["2023-07-20",8.23,8.57,8.201,8.21,2300.0],["2023-07-21",8.36,8.7,8.36,8.67,2600.0],["2023-07-24",8.63,8.65,8.42,8.53,1400.0],["2023-07-25",8.53,8.7,8.53,8.64,1100.0],["2023-07-26",8.556,8.556,8.556,8.556,1300.0],["2023-07-27",8.857,8.857,8.57,8.57,700.0],["2023-07-28",8.55,8.83,8.55,8.83,2200.0],["2023-07-31",8.9,8.9,8.56,8.88,1900.0],["2023-08-01",8.9,9.01,8.71,8.72,3800.0],["2023-08-02",8.68,8.79,8.6,8.6,4500.0],["2023-08-03",9.0,9.0,8.58,8.85,3500.0],["2023-08-04",8.844,8.844,8.7,8.844,2000.0],["2023-08-07",8.68,8.69,8.68,8.69,600.0],["2023-08-08",8.708,8.708,8.55,8.55,1400.0],["2023-08-09",8.55,8.73,8.46,8.7,1500.0],["2023-08-10",8.47,8.8,8.47,8.68,1800.0],["2023-08-11",8.47,8.47,8.46,8.46,900.0],["2023-08-14",8.46,8.85,7.9,7.9,4100.0],["2023-08-15",7.9,7.9,7.9,7.9,1300.0],["2023-08-16",7.2,8.0,7.0,7.7,2200.0],["2023-08-17",7.66,8.2,7.455,7.455,1700.0],["2023-08-18",7.48,7.83,7.48,7.55,2800.0],["2023-08-21",7.59,7.7,7.04,7.25,1600.0],["2023-08-22",7.07,7.64,7.07,7.36,3000.0],["2023-08-23",7.277,7.49,6.71,7.2,9600.0],["2023-08-24",7.44,7.48,7.0,7.0,4300.0],["2023-08-25",7.295,7.943,7.295,7.685,15000.0],["2023-08-28",7.61,7.61,7.4,7.55,2400.0],["2023-08-29",7.25,7.72,7.25,7.72,1400.0],["2023-08-30",7.72,7.72,7.72,7.72,0.0],["2023-08-31",7.32,8.475,7.32,8.03,9200.0],["2023-09-01",7.66,8.65,7.66,8.65,1300.0],["2023-09-05",7.93,9.0,7.93,9.0,13300.0],["2023-09-06",9.04,9.081,8.18,8.8,6400.0],["2023-09-07",9.0,9.2,8.8,8.98,11700.0],["2023-09-08",8.98,9.06,8.59,8.95,11000.0],["2023-09-11",8.8,9.0,8.51,9.0,3000.0],["2023-09-12",8.96,9.01,7.27,7.51,18300.0],["2023-09-13",8.59,8.595,8.33,8.595,2800.0],["2023-09-14",8.94,8.94,7.76,8.85,18900.0],["2023-09-15",8.6,8.9,8.5,8.5,12400.0],["2023-09-18",8.31,8.77,8.122,8.67,1400.0],["2023-09-19",8.7,8.76,8.6,8.76,5500.0],["2023-09-20",8.33,8.89,8.18,8.89,5800.0],["2023-09-21",8.89,8.98,8.37,8.96,11500.0],["2023-09-22",8.68,8.94,8.669,8.7,5600.0],["2023-09-25",8.42,8.655,8.39,8.5,1600.0],["2023-09-26",8.445,8.745,8.445,8.74,2500.0],["2023-09-27",8.59,8.625,8.5,8.5,2000.0],["2023-09-28",8.6,8.89,8.6,8.82,2300.0],["2023-09-29",8.95,8.95,8.8,8.8,1100.0],["2023-10-02",8.8,8.81,8.26,8.7,2700.0],["2023-10-03",8.55,8.83,8.31,8.74,4700.0],["2023-10-04",8.74,8.74,8.74,8.74,0.0],["2023-10-05",8.45,8.81,8.44,8.62,6300.0],["2023-10-06",8.56,8.74,8.205,8.57,4700.0],["2023-10-09",8.445,8.445,8.445,8.445,600.0],["2023-10-10",8.402,8.6,8.356,8.356,2100.0],["2023-10-11",8.54,8.72,8.4,8.58,10300.0],["2023-10-12",8.75,8.75,8.34,8.401,4400.0],["2023-10-13",8.18,8.18,8.18,8.18,900.0],["2023-10-16",8.18,8.45,8.18,8.4,2900.0],["2023-10-17",8.29,8.4,8.05,8.1,3600.0],["2023-10-18",8.07,8.09,7.98,8.04,1300.0],["2023-10-19",7.96,8.2,7.285,7.9,28000.0],["2023-10-20",7.9,8.01,7.61,7.93,3900.0],["2023-10-23",7.61,8.125,7.61,7.991,7100.0],["2023-10-24",7.62,8.12,7.62,7.69,3800.0],["2023-10-25",7.63,7.99,7.408,7.95,10100.0],["2023-10-26",7.84,8.125,7.79,8.0,7900.0],["2023-10-27",8.02,8.02,7.8,8.0,14600.0],["2023-10-30",7.79,7.97,7.11,7.97,16000.0],["2023-10-31",7.98,8.0,7.87,7.87,700.0],["2023-11-01",7.7,7.98,7.6,7.8,5900.0],["2023-11-02",7.8,7.8,7.8,7.8,0.0],["2023-11-03",7.75,7.75,7.74,7.75,1700.0],["2023-11-06",7.69,7.8,7.4,7.75,1500.0],["2023-11-07",7.465,7.917,7.465,7.85,2800.0],["2023-11-08",7.75,7.87,7.75,7.86,4300.0],["2023-11-09",7.99,7.99,7.67,7.79,1900.0],["2023-11-10",7.79,7.82,7.66,7.82,1500.0],["2023-11-13",7.83,7.83,7.5,7.81,2000.0],["2023-11-14",7.82,7.82,7.82,7.82,300.0],["2023-11-15",7.67,7.82,7.67,7.77,700.0],["2023-11-16",7.62,7.83,7.59,7.83,9600.0],["2023-11-17",7.83,7.83,7.83,7.83,600.0],["2023-11-20",7.8,8.25,7.79,8.24,17400.0],["2023-11-21",7.965,8.2,7.9,8.0,4600.0],["2023-11-22",8.08,8.11,8.08,8.11,1600.0],["2023-11-24",8.13,8.13,8.13,8.13,300.0],["2023-11-27",8.03,8.04,7.3,7.5,8000.0],["2023-11-28",7.68,7.68,7.545,7.61,1000.0],["2023-11-29",7.61,7.87,7.6,7.7,4500.0],["2023-11-30",8.0,8.0,7.61,7.9,900.0],["2023-12-01",8.0,8.0,7.6,7.92,2100.0],["2023-12-04",8.0,8.0,7.8,7.8,1600.0],["2023-12-05",7.6,7.645,7.6,7.645,900.0],["2023-12-06",7.65,7.8,7.65,7.675,4300.0],["2023-12-07",7.98,7.98,7.6,7.76,3600.0],["2023-12-08",7.85,7.98,7.66,7.98,2800.0],["2023-12-11",7.99,8.0,7.9,8.0,3200.0],["2023-12-12",8.0,8.0,7.7,7.98,1900.0],["2023-12-13",7.62,8.0,7.62,8.0,4500.0],["2023-12-14",7.66,7.99,7.58,7.98,4700.0],["2023-12-15",7.756,7.97,7.756,7.97,2200.0],["2023-12-18",7.79,7.885,7.77,7.77,900.0],["2023-12-19",7.42,7.7,7.4,7.6,9000.0],["2023-12-20",7.559,7.755,7.5,7.75,3900.0],["2023-12-21",7.47,7.75,7.47,7.75,300.0],["2023-12-22",7.5,7.74,7.41,7.74,2100.0],["2023-12-26",7.609,7.609,7.58,7.6,900.0],["2023-12-27",7.6,7.88,7.453,7.88,5100.0],["2023-12-28",7.87,8.0,7.87,8.0,3300.0],["2023-12-29",8.0,8.3,8.0,8.031,6200.0],["2024-01-02",7.46,8.0,7.46,8.0,2200.0],["2024-01-03",7.95,7.95,7.95,7.95,100.0],["2024-01-04",7.875,7.9,7.8,7.9,800.0],["2024-01-05",7.9,7.9,7.9,7.9,500.0],["2024-01-08",7.65,7.9,7.6,7.9,8800.0],["2024-01-09",7.95,8.01,7.75,8.0,4100.0],["2024-01-10",7.95,7.95,7.74,7.74,700.0],["2024-01-11",7.96,7.96,7.71,7.85,2600.0],["2024-01-12",7.84,7.9,7.84,7.9,400.0],["2024-01-16",7.96,7.96,7.49,7.78,10400.0],["2024-01-17",7.7,7.78,7.63,7.63,2400.0],["2024-01-18",7.63,7.65,7.6,7.6,1700.0],["2024-01-19",7.6,7.8,7.58,7.7,1400.0],["2024-01-22",7.78,7.94,7.48,7.8,4200.0],["2024-01-23",7.71,7.71,7.41,7.7,1200.0],["2024-01-24",7.65,7.75,7.65,7.65,1400.0],["2024-01-25",7.74,7.74,7.51,7.685,4000.0],["2024-01-26",7.53,7.69,7.5,7.59,2300.0],["2024-01-29",7.5,7.58,7.5,7.58,900.0],["2024-01-30",7.5,7.5,6.71,7.31,5700.0],["2024-01-31",7.4,7.4,6.67,7.325,5500.0],["2024-02-01",7.25,7.25,6.741,7.24,4900.0],["2024-02-02",6.83,6.93,6.16,6.93,2300.0],["2024-02-05",6.77,7.12,6.435,6.793,17400.0],["2024-02-06",6.7,7.2,6.645,6.9,20300.0],["2024-02-07",6.7,7.23,6.65,6.71,24700.0],["2024-02-08",6.45,6.925,6.41,6.89,9600.0],["2024-02-09",6.71,7.1,6.08,7.0,9100.0],["2024-02-12",6.9,7.0,6.9,7.0,1500.0],["2024-02-13",6.93,6.93,6.93,6.93,100.0],["2024-02-14",6.67,7.25,6.63,7.25,6000.0],["2024-02-15",6.76,7.035,6.7,6.95,2700.0],["2024-02-16",6.87,7.15,6.87,7.15,1300.0],["2024-02-20",6.945,6.95,6.945,6.95,700.0],["2024-02-21",6.95,7.65,6.95,7.3,7700.0],["2024-02-22",7.19,7.58,7.11,7.19,2700.0],["2024-02-23",7.35,7.35,7.1,7.1,1500.0],["2024-02-26",7.05,7.05,7.05,7.05,1500.0],["2024-02-27",7.11,7.11,6.85,6.96,4900.0],["2024-02-28",6.96,7.1,6.8,6.83,12700.0],["2024-02-29",6.784,6.86,6.395,6.44,5500.0],["2024-03-01",6.567,6.62,6.45,6.62,4100.0],["2024-03-04",6.5,6.5,6.5,6.5,3100.0],["2024-03-05",6.15,6.64,6.15,6.64,800.0],["2024-03-06",6.86,6.86,6.25,6.609,1500.0],["2024-03-07",6.36,6.5,6.36,6.5,1500.0],["2024-03-08",6.5,6.5,6.17,6.17,1000.0],["2024-03-11",6.35,6.69,6.35,6.5,2200.0],["2024-03-12",6.5,6.8,6.47,6.71,2400.0],["2024-03-13",6.582,6.582,6.56,6.56,600.0],["2024-03-14",6.56,6.56,6.56,6.56,0.0],["2024-03-15",6.56,6.56,6.0,6.3,3000.0],["2024-03-18",6.15,6.3,6.15,6.3,900.0],["2024-03-19",6.297,6.297,6.0,6.0,7000.0],["2024-03-20",6.1,7.0,6.1,6.62,8400.0],["2024-03-21",6.825,6.91,6.82,6.82,1000.0],["2024-03-22",7.0,7.0,7.0,7.0,500.0],["2024-03-25",7.0,7.0,6.6,6.6,2400.0],["2024-03-26",6.9,7.384,6.9,7.2,5700.0],["2024-03-27",7.6,7.95,7.6,7.89,3500.0],["2024-03-28",7.9,8.0,7.3,7.63,8800.0],["2024-04-01",7.59,7.59,7.59,7.59,400.0],["2024-04-02",7.06,7.06,7.06,7.06,600.0],["2024-04-03",7.305,7.305,6.97,6.97,2100.0],["2024-04-04",6.775,7.0,6.5,7.0,2600.0],["2024-04-05",7.05,7.05,7.0,7.01,1100.0],["2024-04-08",7.0,7.0,6.3,6.54,6000.0],["2024-04-09",6.68,6.8,6.55,6.8,1300.0],["2024-04-10",6.79,7.02,6.54,6.68,1800.0],["2024-04-11",6.68,6.68,6.5,6.51,2300.0],["2024-04-12",6.51,6.51,6.51,6.51,0.0],["2024-04-15",6.138,6.75,6.138,6.75,1300.0],["2024-04-16",6.41,6.79,6.41,6.79,900.0],["2024-04-17",6.85,6.85,6.54,6.54,700.0],["2024-04-18",6.8,6.8,6.6,6.6,1300.0],["2024-04-19",6.55,6.6,6.1,6.47,1400.0],["2024-04-22",6.67,6.72,6.56,6.62,5800.0],["2024-04-23",6.67,7.32,6.62,7.24,9300.0],["2024-04-24",7.0,7.0,7.0,7.0,900.0],["2024-04-25",6.74,7.25,6.1,6.42,2300.0],["2024-04-26",6.61,6.61,6.43,6.61,800.0],["2024-04-29",6.51,6.89,6.42,6.69,3200.0],["2024-04-30",6.6,7.12,6.6,7.12,15500.0],["2024-05-01",6.87,7.14,6.85,7.0,5700.0],["2024-05-02",6.89,7.15,6.84,7.01,3200.0],["2024-05-03",6.92,7.4,6.67,7.29,3900.0],["2024-05-06",6.9,7.43,6.9,7.31,5500.0],["2024-05-07",7.09,7.46,7.05,7.31,3400.0],["2024-05-08",7.4,7.4,7.11,7.12,3300.0],["2024-05-09",7.2,7.33,6.955,7.2,4400.0],["2024-05-10",7.13,7.13,6.5,7.105,1900.0],["2024-05-13",7.0,7.1,6.94,6.94,3600.0],["2024-05-14",6.9,6.9,6.38,6.6,2100.0],["2024-05-15",6.51,7.28,6.51,7.03,4600.0],["2024-05-16",6.95,7.24,6.83,7.24,2600.0],["2024-05-17",6.53,7.25,6.53,7.11,2800.0],["2024-05-20",7.01,7.2,7.0,7.01,1600.0],["2024-05-21",7.01,7.01,6.71,6.8,3600.0],["2024-05-22",6.9,6.9,6.7,6.7,3500.0],["2024-05-23",6.7,6.722,6.67,6.722,1500.0],["2024-05-24",6.71,6.71,6.61,6.62,1100.0],["2024-05-28",6.722,6.722,6.33,6.4,11000.0],["2024-05-29",6.4,7.04,6.39,7.04,3000.0],["2024-05-30",6.81,6.99,6.649,6.99,1300.0],["2024-05-31",6.75,7.45,6.67,7.45,5100.0],["2024-06-03",7.4,7.44,6.84,6.97,3800.0],["2024-06-04",7.1,7.1,6.7,6.82,8000.0],["2024-06-05",7.0,7.01,6.95,6.999,3000.0],["2024-06-06",6.99,7.15,6.99,7.15,2500.0],["2024-06-07",6.96,7.3,6.96,7.09,8100.0],["2024-06-10",7.401,7.401,7.2,7.267,1900.0],["2024-06-11",7.19,7.25,7.19,7.21,2300.0],["2024-06-12",7.4,7.5,7.4,7.4,4400.0],["2024-06-13",7.4,7.4,7.4,7.4,0.0],["2024-06-14",7.38,7.7,7.38,7.7,4600.0],["2024-06-17",7.5,8.5,7.5,8.4,29300.0],["2024-06-18",8.41,10.0,8.41,9.24,46600.0],["2024-06-20",9.8,10.4,9.343,9.85,27300.0],["2024-06-21",9.5,10.3,9.33,9.54,15000.0],["2024-06-24",9.63,9.99,9.59,9.73,24100.0],["2024-06-25",9.8,10.4,9.8,10.16,15200.0],["2024-06-26",9.93,10.99,9.93,10.85,43800.0],["2024-06-27",11.2,13.28,10.93,12.42,72600.0],["2024-06-28",13.11,14.0,12.5,13.07,60600.0],["2024-07-01",13.26,13.65,10.88,10.88,34300.0],["2024-07-02",10.69,12.02,10.523,11.05,30800.0],["2024-07-03",11.02,12.4,10.69,11.975,10600.0],["2024-07-05",11.9,12.26,11.65,11.97,20400.0],["2024-07-08",11.85,12.04,11.3,11.99,10400.0],["2024-07-09",11.83,12.01,11.81,11.89,5500.0],["2024-07-10",11.9,13.015,11.9,12.7,14400.0],["2024-07-11",12.25,13.0,12.01,12.65,13400.0],["2024-07-12",12.57,13.89,12.201,13.15,28600.0],["2024-07-15",13.24,13.67,13.2,13.449,15000.0],["2024-07-16",13.245,14.37,13.245,13.9,18500.0],["2024-07-17",14.0,14.522,13.91,14.237,19300.0],["2024-07-18",14.18,14.51,13.0,14.1,28100.0],["2024-07-19",14.44,15.0,14.31,15.0,9900.0],["2024-07-22",14.95,16.5,14.584,15.873,45500.0],["2024-07-23",15.78,16.51,15.6,16.145,16800.0],["2024-07-24",16.8,18.2,16.8,18.2,48600.0],["2024-07-25",18.2,19.75,17.97,18.53,43400.0],["2024-07-26",18.55,18.55,16.6,17.05,21100.0],["2024-07-29",17.1,17.1,14.5,15.1,28300.0],["2024-07-30",15.16,15.909,14.57,14.61,8900.0],["2024-07-31",14.63,15.93,14.63,15.3,5700.0],["2024-08-01",15.98,15.98,15.49,15.49,2800.0],["2024-08-02",15.3,15.3,14.555,14.99,10900.0],["2024-08-05",14.5,14.5,11.84,13.081,42700.0],["2024-08-06",13.67,15.26,13.67,14.0,7300.0],["2024-08-07",14.01,14.39,13.46,13.67,31000.0],["2024-08-08",14.0,14.49,13.42,13.42,15200.0],["2024-08-09",13.41,13.899,13.05,13.05,24800.0],["2024-08-12",13.1,13.45,12.61,12.61,2800.0],["2024-08-13",12.85,13.55,12.61,12.72,28000.0],["2024-08-14",13.11,13.11,12.808,12.81,3300.0],["2024-08-15",12.95,13.6,12.91,13.3,12900.0],["2024-08-16",13.9,13.9,13.4,13.45,5000.0],["2024-08-19",13.06,13.49,13.06,13.06,5400.0],["2024-08-20",13.1,13.32,12.83,12.83,6000.0],["2024-08-21",13.2,13.2,13.01,13.2,5400.0],["2024-08-22",13.2,14.49,13.2,14.48,9200.0],["2024-08-23",14.68,16.885,14.26,14.52,29100.0],["2024-08-26",15.186,15.25,13.41,13.81,15500.0],["2024-08-27",13.8,14.384,12.11,12.55,29100.0],["2024-08-28",13.1,13.887,12.5,13.7,19200.0],["2024-08-29",13.7,13.7,13.7,13.7,400.0],["2024-08-30",13.8,14.21,13.16,13.99,16500.0],["2024-09-03",13.24,14.45,13.24,14.42,9100.0],["2024-09-04",14.19,14.356,14.0,14.356,1500.0],["2024-09-05",14.46,15.137,14.3,15.137,7700.0],["2024-09-06",14.7,15.0,14.0,14.985,9800.0],["2024-09-09",14.15,15.1,14.15,15.0,11300.0],["2024-09-10",14.78,16.8,14.78,15.7,29600.0],["2024-09-11",14.9,16.448,14.9,16.0,11900.0],["2024-09-12",16.0,16.46,15.62,16.46,13700.0],["2024-09-13",17.25,17.25,15.845,16.43,7800.0],["2024-09-16",16.0,16.99,15.02,16.12,25400.0],["2024-09-17",16.0,16.63,15.44,16.209,27900.0],["2024-09-18",16.1,16.338,15.484,16.16,3600.0],["2024-09-19",16.85,16.85,15.37,16.0,10300.0],["2024-09-20",16.381,16.381,15.99,15.99,1700.0],["2024-09-23",15.51,15.867,15.51,15.61,3000.0],["2024-09-24",15.63,16.124,15.5,16.0,11300.0],["2024-09-25",15.99,17.328,15.52,16.21,39300.0],["2024-09-26",16.21,16.7,15.862,16.221,18300.0],["2024-09-27",15.65,17.04,15.595,16.7,10700.0],["2024-09-30",16.69,16.7,16.25,16.523,12300.0],["2024-10-01",16.25,16.25,15.3,15.75,4700.0],["2024-10-02",15.75,15.75,15.5,15.5,3000.0],["2024-10-03",15.6,15.6,14.5,14.75,8900.0],["2024-10-04",14.5,15.1,14.5,14.74,1700.0],["2024-10-07",14.6,14.82,13.99,14.01,5700.0],["2024-10-08",14.0,14.0,13.065,13.065,7400.0],["2024-10-09",13.152,13.6,13.152,13.6,500.0],["2024-10-10",13.6,13.68,13.6,13.68,900.0],["2024-10-11",13.7,13.7,13.25,13.678,4000.0],["2024-10-14",13.95,13.95,13.5,13.95,1700.0],["2024-10-15",14.15,14.51,14.051,14.051,2200.0],["2024-10-16",14.1,14.1,14.1,14.1,200.0],["2024-10-17",14.55,14.55,14.54,14.54,600.0],["2024-10-18",14.54,14.54,14.54,14.54,200.0],["2024-10-21",14.775,15.0,14.54,14.54,1500.0],["2024-10-22",14.54,14.54,14.54,14.54,0.0],["2024-10-23",14.07,14.07,13.618,13.75,3400.0],["2024-10-24",13.75,17.0,13.72,16.3,25600.0],["2024-10-25",16.0,16.5,15.67,15.67,14500.0],["2024-10-28",15.65,16.3,15.65,15.99,9100.0],["2024-10-29",15.544,15.72,15.07,15.72,3800.0],["2024-10-30",15.72,15.72,15.72,15.72,0.0],["2024-10-31",15.71,15.71,15.71,15.71,1000.0],["2024-11-01",16.0,16.099,15.051,16.099,4200.0],["2024-11-04",16.08,16.2,15.9,15.9,1100.0],["2024-11-05",16.0,16.0,16.0,16.0,2600.0],["2024-11-06",15.7,16.0,15.5,16.0,1500.0],["2024-11-07",15.61,15.61,14.53,14.53,8800.0],["2024-11-08",14.5,15.15,14.5,14.5,4400.0],["2024-11-11",14.5,15.0,14.02,14.865,4200.0],["2024-11-12",15.1,15.1,14.5,14.679,2800.0],["2024-11-13",14.21,14.89,14.005,14.89,5900.0],["2024-11-14",14.38,15.0,14.38,14.96,2900.0],["2024-11-15",14.34,14.96,14.11,14.68,3100.0],["2024-11-18",14.2,14.95,14.2,14.75,2100.0],["2024-11-19",14.15,15.53,14.0,15.53,7300.0],["2024-11-20",14.5,15.5,14.21,15.49,2200.0],["2024-11-21",15.47,15.47,14.772,15.31,1800.0],["2024-11-22",15.05,15.1,14.2,14.92,7100.0],["2024-11-25",14.7,15.28,14.539,15.28,1500.0],["2024-11-26",14.01,14.665,14.01,14.55,5900.0],["2024-11-27",14.21,14.5,14.21,14.5,1300.0],["2024-11-29",14.2,14.3,12.98,13.0,23600.0],["2024-12-02",13.0,13.89,13.0,13.86,7600.0],["2024-12-03",13.51,13.71,13.5,13.71,5100.0],["2024-12-04",13.32,13.7,13.32,13.4,6600.0],["2024-12-05",13.35,14.0,13.1,13.99,15900.0],["2024-12-06",13.89,13.89,13.85,13.89,1000.0],["2024-12-09",13.296,14.07,13.296,14.06,3900.0],["2024-12-10",13.061,13.79,13.061,13.79,2800.0],["2024-12-11",13.65,16.3,13.49,15.95,39200.0],["2024-12-12",15.17,17.5,14.615,17.5,31300.0],["2024-12-13",17.77,17.96,16.75,16.75,24700.0],["2024-12-16",17.37,17.37,15.26,16.78,14600.0],["2024-12-17",15.75,16.5,15.75,16.41,4800.0],["2024-12-18",16.3,16.47,15.448,16.46,10100.0],["2024-12-19",16.0,18.372,15.98,18.0,32200.0],["2024-12-20",17.317,18.0,16.95,17.68,13700.0],["2024-12-23",17.3,17.46,17.02,17.45,5700.0],["2024-12-24",17.3,17.7,17.0,17.0,9500.0],["2024-12-26",17.1,17.4,16.8,17.14,20700.0],["2024-12-27",17.0,17.99,16.84,17.98,21500.0],["2024-12-30",17.96,19.0,17.11,19.0,32800.0],["2024-12-31",18.05,20.5,16.25,20.5,115200.0],["2025-01-02",19.6,20.38,18.5,20.06,3300.0],["2025-01-03",19.62,19.78,19.34,19.69,2700.0],["2025-01-06",19.75,20.95,19.63,20.2,27100.0],["2025-01-07",20.0,20.798,19.69,20.0,11300.0],["2025-01-08",19.34,20.45,19.015,20.0,30800.0],["2025-01-10",19.7,21.974,19.63,20.51,42000.0],["2025-01-13",20.55,20.95,19.88,20.1,26000.0],["2025-01-14",20.0,20.717,19.71,20.093,15300.0],["2025-01-15",20.102,20.102,19.125,20.0,21400.0],["2025-01-16",19.7,20.08,19.225,20.0,50500.0],["2025-01-17",19.7,20.12,19.7,20.1,12700.0],["2025-01-21",19.83,19.99,19.42,19.79,6700.0],["2025-01-22",19.7,20.0,19.7,19.73,2300.0],["2025-01-23",19.9,20.27,18.825,19.97,17200.0],["2025-01-24",19.6,19.98,19.25,19.88,5100.0],["2025-01-27",19.73,19.96,18.8,19.88,23600.0],["2025-01-28",19.64,19.97,19.64,19.95,1700.0],["2025-01-29",19.675,20.0,19.0,20.0,31700.0],["2025-01-30",19.7,20.0,19.005,20.0,5600.0],["2025-01-31",20.0,20.0,19.95,20.0,14400.0],["2025-02-03",19.34,20.0,19.24,19.99,6400.0],["2025-02-04",19.9,21.31,19.9,21.16,22100.0],["2025-02-05",21.19,21.48,21.0,21.48,9000.0],["2025-02-06",21.48,24.35,21.3,23.715,44400.0],["2025-02-07",23.36,23.99,22.02,23.9,7300.0],["2025-02-10",24.0,25.7,22.507,23.24,54000.0],["2025-02-11",23.0,23.01,19.43,20.1,50800.0],["2025-02-12",21.0,22.395,20.51,22.38,32600.0],["2025-02-13",22.05,22.26,21.11,21.2,22300.0],["2025-02-14",22.027,22.027,20.8,21.2,13400.0],["2025-02-18",20.9,21.236,20.2,20.35,14400.0],["2025-02-19",20.54,20.75,19.545,20.2,8500.0],["2025-02-20",20.2,20.255,19.937,20.255,9400.0],["2025-02-21",20.12,20.35,19.63,19.78,8000.0],["2025-02-24",19.912,20.358,19.68,20.0,10400.0],["2025-02-25",20.08,20.08,19.0,19.84,12400.0],["2025-02-26",19.87,19.87,19.02,19.1,14700.0],["2025-02-27",18.84,19.2,18.55,18.73,7300.0],["2025-02-28",18.6,19.11,18.51,18.52,4000.0],["2025-03-03",18.5,18.686,17.94,18.45,7900.0],["2025-03-04",17.9,17.99,16.72,16.72,11200.0],["2025-03-05",16.054,17.01,15.9,16.78,11700.0],["2025-03-06",16.94,17.99,16.94,17.99,9800.0],["2025-03-07",18.9,19.99,18.32,19.2,15000.0],["2025-03-10",19.3,19.98,18.99,19.98,15700.0],["2025-03-11",19.5,20.0,18.235,20.0,3000.0],["2025-03-12",20.01,20.29,19.5,20.0,4900.0],["2025-03-13",19.5,20.0,19.5,19.88,3000.0],["2025-03-14",19.68,19.98,19.68,19.98,1500.0],["2025-03-17",20.07,21.35,19.87,21.35,7700.0],["2025-03-18",21.36,24.57,21.35,23.95,22200.0],["2025-03-19",24.0,24.57,23.0,23.54,26900.0],["2025-03-20",23.3,23.88,22.0,22.72,42700.0],["2025-03-21",23.98,23.98,20.11,20.8,6300.0],["2025-03-24",19.58,21.2,18.8,20.0,3600.0],["2025-03-25",19.02,19.97,19.02,19.903,5900.0],["2025-03-26",19.65,20.99,19.4,20.48,8300.0],["2025-03-27",20.94,20.94,20.2,20.71,10300.0],["2025-03-28",20.7,21.972,20.01,21.01,12000.0],["2025-03-31",20.3,20.44,20.0,20.44,2800.0],["2025-04-01",20.4,20.9,20.02,20.02,2600.0],["2025-04-02",20.26,21.88,19.906,20.54,23300.0],["2025-04-03",21.0,21.0,20.09,20.79,2300.0],["2025-04-04",19.6,22.0,18.4,20.9,43000.0],["2025-04-07",19.54,20.667,16.5,18.7,17500.0],["2025-04-08",18.909,18.91,17.52,17.78,7000.0],["2025-04-09",16.9,18.295,16.9,17.07,13900.0],["2025-04-10",17.15,17.5,15.6,15.88,9100.0],["2025-04-11",14.9,16.3,14.2,15.39,27000.0],["2025-04-14",15.71,16.0,15.71,15.97,2100.0],["2025-04-15",15.4,15.5,14.85,15.5,2600.0],["2025-04-16",14.36,14.36,13.6,13.71,22300.0],["2025-04-17",14.59,15.5,13.75,14.73,15300.0],["2025-04-21",15.125,15.39,15.125,15.38,1100.0],["2025-04-22",14.87,16.7,14.87,16.31,4400.0],["2025-04-23",16.7,16.985,16.46,16.46,800.0],["2025-04-24",16.46,16.46,16.46,16.46,0.0],["2025-04-25",16.16,16.58,15.97,16.58,2300.0],["2025-04-28",17.35,17.35,16.38,16.38,4300.0],["2025-04-29",17.013,17.013,16.5,16.84,3000.0],["2025-04-30",16.71,19.5,16.14,18.3,11100.0],["2025-05-01",17.46,20.0,17.46,19.98,20100.0],["2025-05-02",19.7,20.4,19.7,20.03,10100.0],["2025-05-05",19.005,20.0,18.9,19.2,10600.0],["2025-05-06",19.2,19.9,19.1,19.48,6900.0],["2025-05-07",18.8,19.27,17.9,19.195,15000.0],["2025-05-08",18.96,19.8,18.96,19.7,10200.0],["2025-05-09",19.359,19.92,19.359,19.45,900.0],["2025-05-12",19.485,19.9,19.485,19.9,700.0],["2025-05-13",19.7,19.7,19.404,19.52,1500.0],["2025-05-14",19.21,19.34,18.97,19.34,1700.0],["2025-05-15",18.525,19.32,18.3,19.32,1700.0],["2025-05-16",19.32,19.32,19.32,19.32,500.0],["2025-05-19",18.178,19.5,18.178,19.24,7400.0],["2025-05-20",19.0,19.28,18.856,19.28,400.0],["2025-05-21",19.0,19.74,19.0,19.23,7400.0],["2025-05-22",19.2,19.88,19.2,19.5,7500.0],["2025-05-23",19.785,19.84,19.64,19.64,2300.0],["2025-05-27",19.179,19.49,18.75,19.2,8200.0],["2025-05-28",19.5,19.66,19.17,19.382,4700.0],["2025-05-29",19.37,19.89,17.9,19.5,22700.0],["2025-05-30",19.79,19.8,19.5,19.8,2900.0],["2025-06-02",19.85,20.75,19.8,20.05,10800.0],["2025-06-03",20.307,21.8,20.307,21.4,14400.0],["2025-06-04",21.62,22.27,21.62,22.0,9800.0],["2025-06-05",22.5,25.65,22.5,23.3,55200.0],["2025-06-06",24.3,24.99,24.29,24.56,9600.0],["2025-06-09",24.61,29.095,23.75,27.89,70400.0],["2025-06-10",28.84,31.0,28.344,30.0,36500.0],["2025-06-11",29.9,31.96,29.74,30.8,32800.0],["2025-06-12",30.5,30.5,26.23,27.4,30900.0],["2025-06-13",27.15,27.94,26.815,27.53,10300.0],["2025-06-16",27.6,29.17,25.747,27.52,35500.0],["2025-06-17",27.27,29.851,27.27,28.22,26800.0],["2025-06-18",29.0,29.875,28.0,29.0,14300.0],["2025-06-20",28.5,30.0,28.5,29.75,8400.0],["2025-06-23",29.72,32.695,28.658,32.4,30700.0],["2025-06-24",33.0,33.65,31.8,32.99,22200.0],["2025-06-25",33.0,34.03,32.01,32.99,18000.0],["2025-06-26",33.01,34.74,32.59,33.0,13500.0],["2025-06-27",33.34,33.34,32.13,33.0,8700.0],["2025-06-30",32.51,33.0,31.101,33.0,11600.0],["2025-07-01",32.81,32.81,30.51,30.51,35300.0],["2025-07-02",30.5,30.5,30.0,30.2,2700.0],["2025-07-03",30.24,30.24,27.09,27.47,32200.0],["2025-07-07",27.5,30.995,27.48,30.995,37800.0],["2025-07-08",30.39,34.54,29.923,30.48,39400.0],["2025-07-09",31.0,31.19,29.01,29.01,6400.0],["2025-07-10",29.5,31.5,27.98,29.0,8700.0],["2025-07-11",29.15,29.15,28.36,28.72,13400.0],["2025-07-14",28.49,30.46,28.49,29.3,8000.0],["2025-07-15",29.33,30.27,28.64,29.08,7100.0],["2025-07-16",28.52,29.023,28.52,29.023,1600.0],["2025-07-17",28.01,29.275,28.01,29.12,4900.0],["2025-07-18",29.55,29.55,29.43,29.43,9700.0],["2025-07-21",29.5,30.235,29.5,30.1,12100.0],["2025-07-22",30.39,31.0,28.55,29.01,14600.0],["2025-07-23",29.34,29.34,29.1,29.1,4100.0],["2025-07-24",29.1,29.1,29.04,29.1,1100.0],["2025-07-25",29.25,29.25,28.83,28.83,4600.0],["2025-07-28",28.9,29.31,28.5,29.0,4000.0],["2025-07-29",29.1,29.1,28.9,28.9,3000.0],["2025-07-30",29.06,29.38,28.92,28.92,1500.0],["2025-07-31",29.35,29.35,29.11,29.11,1400.0],["2025-08-01",29.442,33.59,28.649,30.5,41700.0],["2025-08-04",31.215,32.07,31.215,32.0,9700.0],["2025-08-05",31.61,31.71,31.51,31.632,2400.0],["2025-08-06",32.53,32.53,32.15,32.35,2800.0],["2025-08-07",32.5,32.5,32.05,32.06,2500.0],["2025-08-08",32.3,32.99,32.3,32.6,3800.0],["2025-08-11",32.99,33.12,32.77,32.77,2000.0],["2025-08-12",32.77,33.396,32.77,33.396,1400.0],["2025-08-13",33.0,33.68,31.5,32.75,27500.0],["2025-08-14",33.02,46.79,24.077,32.27,138400.0],["2025-08-15",30.51,37.0,30.51,34.05,6300.0],["2025-08-18",33.89,35.85,33.7,34.345,14300.0],["2025-08-19",33.58,35.525,33.58,34.15,7000.0],["2025-08-20",34.88,35.22,32.7,35.135,14500.0],["2025-08-21",35.13,36.47,34.96,35.362,3600.0],["2025-08-22",36.84,36.99,35.33,35.33,6600.0],["2025-08-25",36.0,36.1,34.8,34.8,10100.0],["2025-08-26",34.82,35.55,33.384,33.384,7600.0],["2025-08-27",34.66,35.96,34.66,35.76,7000.0],["2025-08-28",35.21,36.6,35.21,36.2,4900.0],["2025-08-29",36.34,36.99,35.52,35.52,9300.0],["2025-09-02",36.19,41.352,36.19,39.091,45200.0],["2025-09-03",42.29,43.78,39.2,40.645,39700.0],["2025-09-04",41.9,44.917,41.01,44.475,18700.0],["2025-09-05",43.28,48.25,43.28,47.99,25300.0],["2025-09-08",48.0,50.0,46.08,46.4,23700.0],["2025-09-09",45.99,51.71,45.7,48.895,36200.0],["2025-09-10",49.35,49.35,46.09,47.7,17600.0],["2025-09-11",48.01,48.01,45.12,48.0,24500.0],["2025-09-12",47.77,48.1,45.06,47.79,18800.0],["2025-09-15",44.0,47.01,41.814,46.5,30500.0],["2025-09-16",45.0,45.56,43.25,44.69,5400.0],["2025-09-17",44.01,45.0,44.01,44.92,17500.0],["2025-09-18",44.59,45.31,44.59,45.31,13300.0],["2025-09-19",45.998,46.44,44.85,44.85,11300.0],["2025-09-22",44.99,45.0,44.07,44.99,2900.0],["2025-09-23",44.67,45.0,43.74,44.89,15200.0],["2025-09-24",44.99,45.12,43.84,45.12,8800.0],["2025-09-25",44.77,44.99,44.02,44.99,3900.0],["2025-09-26",44.88,44.88,44.55,44.82,1500.0],["2025-09-29",44.52,44.81,44.49,44.81,4400.0],["2025-09-30",44.73,44.73,43.7,44.25,8400.0],["2025-10-01",43.0,43.0,40.13,42.3,8000.0],["2025-10-02",41.165,41.941,40.14,41.0,5500.0],["2025-10-03",40.465,41.04,40.16,40.28,3200.0],["2025-10-06",40.65,41.271,40.2,40.21,3400.0],["2025-10-07",41.5,42.319,40.2,40.47,4000.0],["2025-10-08",40.76,40.99,40.51,40.51,1800.0],["2025-10-09",40.43,40.444,39.3,39.39,8600.0],["2025-10-10",39.41,40.5,36.94,36.94,16700.0],["2025-10-13",38.66,43.54,38.66,42.34,8300.0],["2025-10-14",42.35,43.95,41.405,43.74,13000.0],["2025-10-15",43.97,47.08,43.97,45.27,9000.0],["2025-10-16",44.95,47.1,44.95,46.88,4300.0],["2025-10-17",46.76,49.54,46.76,49.54,10100.0],["2025-10-20",49.95,55.8,49.768,55.56,20900.0],["2025-10-21",55.51,55.51,54.082,54.97,3000.0],["2025-10-22",54.0,54.0,52.0,52.0,4000.0],["2025-10-23",52.01,56.13,52.01,53.15,2000.0],["2025-10-24",52.982,52.982,46.4,47.5,7800.0],["2025-10-27",48.55,52.0,48.55,51.18,4600.0],["2025-10-28",49.96,50.86,48.59,49.5,4800.0],["2025-10-29",47.0,49.42,47.0,49.42,3300.0],["2025-10-30",48.96,49.38,48.96,49.38,900.0],["2025-10-31",49.0,49.0,49.0,49.0,1200.0],["2025-11-03",48.67,50.49,47.3,47.3,3800.0],["2025-11-04",46.22,47.15,46.22,46.36,2500.0],["2025-11-05",46.79,47.28,45.13,45.13,2800.0],["2025-11-06",45.13,45.13,45.13,45.13,0.0],["2025-11-07",45.39,45.54,44.5,45.04,5700.0],["2025-11-10",45.0,45.01,44.6,44.8,4500.0],["2025-11-11",44.8,44.8,44.8,44.8,0.0],["2025-11-12",44.0,44.0,44.0,44.0,1600.0],["2025-11-13",44.0,44.0,44.0,44.0,0.0],["2025-11-14",41.9,43.685,41.55,42.08,3500.0],["2025-11-17",39.3,42.27,39.3,42.22,3700.0],["2025-11-18",42.05,42.05,41.56,41.78,2200.0],["2025-11-19",41.78,41.78,41.78,41.78,0.0],["2025-11-20",42.0,42.81,41.33,42.81,2100.0],["2025-11-21",42.2,42.2,41.75,41.75,1900.0],["2025-11-24",42.07,42.07,42.07,42.07,500.0],["2025-11-25",42.19,42.95,41.66,41.66,3600.0],["2025-11-26",41.69,42.17,40.889,41.36,2300.0],["2025-11-28",41.36,41.36,41.36,41.36,0.0],["2025-12-01",42.0,42.02,42.0,42.0,1300.0],["2025-12-02",42.0,42.475,38.77,41.45,11800.0],["2025-12-03",41.45,42.95,37.0,37.0,201900.0],["2025-12-04",41.05,42.99,40.1,41.21,10100.0],["2025-12-05",40.4,41.341,39.8,41.24,9500.0],["2025-12-08",38.0,41.4,36.21,36.21,40000.0],["2025-12-09",37.11,39.2,37.0,37.0,3000.0],["2025-12-10",37.5,37.5,36.5,37.1,7500.0],["2025-12-11",36.35,36.625,34.065,36.625,27100.0],["2025-12-12",36.2,36.45,34.889,36.45,22400.0],["2025-12-15",35.6,36.5,35.1,36.5,23000.0],["2025-12-16",36.49,36.5,35.724,36.0,26700.0],["2025-12-17",36.03,36.03,31.888,32.0,13600.0],["2025-12-18",32.29,35.0,32.29,33.55,20700.0],["2025-12-19",33.55,34.76,33.06,33.11,17100.0],["2025-12-22",33.49,33.85,32.66,33.0,21200.0],["2025-12-23",33.86,34.25,33.86,33.92,12800.0],["2025-12-24",33.75,33.75,33.42,33.42,2000.0],["2025-12-26",33.4,33.65,32.19,32.2,7000.0],["2025-12-29",32.35,33.918,32.03,32.96,12300.0],["2025-12-30",33.07,33.27,32.35,33.165,8300.0],["2025-12-31",33.0,33.1,31.31,31.93,7900.0],["2026-01-02",32.0,32.5,31.26,31.26,4900.0],["2026-01-05",31.0,31.82,30.5,30.5,5500.0],["2026-01-06",30.875,30.875,26.902,27.31,11600.0],["2026-01-07",27.27,28.85,27.27,27.68,6300.0],["2026-01-08",27.69,28.86,27.69,28.0,1800.0],["2026-01-09",27.5,27.79,27.5,27.79,800.0],["2026-01-12",29.0,29.85,28.12,29.33,5200.0],["2026-01-13",29.109,29.2,28.21,28.21,900.0],["2026-01-14",30.35,30.35,29.0,29.33,4100.0],["2026-01-15",29.32,29.32,28.251,28.605,2100.0],["2026-01-16",29.1,29.1,28.455,28.455,1800.0],["2026-01-20",28.558,28.558,25.13,25.8,14000.0],["2026-01-21",25.8,26.148,25.11,25.11,8800.0],["2026-01-22",26.3,26.4,25.21,25.23,14400.0],["2026-01-23",25.23,25.54,25.07,25.07,3300.0],["2026-01-26",25.52,25.9,25.36,25.36,4000.0],["2026-01-27",25.49,26.03,25.49,26.03,2100.0],["2026-01-28",26.43,26.51,26.13,26.13,1800.0],["2026-01-29",26.18,26.2,26.16,26.17,2600.0],["2026-01-30",26.525,26.525,25.51,25.51,2600.0],["2026-02-02",25.1,26.5,25.1,26.5,4900.0],["2026-02-03",26.775,26.975,26.6,26.75,1100.0],["2026-02-04",26.77,27.14,26.75,26.77,2800.0],["2026-02-05",26.77,27.01,26.77,27.0,1900.0],["2026-02-06",27.4,28.5,27.389,28.18,8000.0],["2026-02-09",27.16,27.6,27.16,27.6,1400.0],["2026-02-10",28.02,28.02,27.6,27.6,2800.0],["2026-02-11",27.6,27.6,27.6,27.6,800.0],["2026-02-12",25.51,28.0,25.51,27.44,5000.0],["2026-02-13",27.44,27.44,27.44,27.44,0.0],["2026-02-17",25.4,27.9,25.4,26.26,3300.0],["2026-02-18",26.34,27.45,26.27,26.61,4500.0],["2026-02-19",26.61,26.61,26.61,26.61,0.0],["2026-02-20",26.76,26.76,26.61,26.61,700.0],["2026-02-23",25.8,25.8,25.8,25.8,700.0],["2026-02-24",25.402,27.99,25.402,27.8,8800.0],["2026-02-25",27.0,27.85,26.91,27.5,3300.0],["2026-02-26",27.5,28.0,27.2,28.0,2500.0],["2026-02-27",27.006,27.758,27.0,27.495,2300.0],["2026-03-02",26.99,26.99,26.0,26.98,1700.0],["2026-03-03",25.6,25.6,25.0,25.27,6800.0],["2026-03-04",25.27,25.27,25.27,25.27,0.0],["2026-03-05",26.0,26.55,24.54,25.5,16400.0],["2026-03-06",25.5,25.58,25.5,25.58,2200.0],["2026-03-09",24.53,24.99,24.225,24.99,600.0],["2026-03-10",24.5,24.5,21.86,24.2,7200.0],["2026-03-11",24.31,24.68,23.99,24.08,3700.0],["2026-03-12",23.78,23.84,23.01,23.84,1500.0],["2026-03-13",23.01,23.01,19.135,19.135,12100.0],["2026-03-16",19.5,19.5,19.5,19.5,700.0],["2026-03-17",19.5,19.52,19.3,19.3,3000.0],["2026-03-18",19.3,19.3,19.3,19.3,0.0],["2026-03-19",18.5,19.0,17.04,18.64,14500.0],["2026-03-20",18.63,18.63,17.46,17.46,3100.0],["2026-03-23",16.61,17.2,16.3,16.63,1700.0],["2026-03-24",16.13,17.5,15.316,17.5,11500.0],["2026-03-25",17.5,21.43,17.5,19.08,14100.0],["2026-03-26",18.65,18.65,17.3,18.43,5900.0],["2026-03-27",18.075,21.13,17.55,18.9,19900.0],["2026-03-30",18.7,19.2,17.1,19.0,22600.0],["2026-03-31",18.51,19.93,17.975,19.91,13200.0],["2026-04-01",20.25,22.74,20.25,22.74,20900.0],["2026-04-02",20.67,22.95,19.36,22.45,19800.0],["2026-04-06",22.0,23.5,22.0,22.45,13100.0],["2026-04-07",22.0,22.0,20.74,21.3,2200.0],["2026-04-08",22.0,22.04,20.409,21.35,4000.0],["2026-04-09",22.41,22.49,21.045,21.5,17400.0],["2026-04-10",21.18,21.36,19.88,21.34,16700.0],["2026-04-13",22.3,22.3,21.2,22.3,9700.0],["2026-04-14",23.076,24.96,23.076,24.96,8700.0],["2026-04-15",24.96,26.33,24.65,26.0,18600.0],["2026-04-16",25.05,26.4,23.63,25.0,12200.0],["2026-04-17",26.0,26.0,24.04,24.04,4800.0],["2026-04-20",23.5,23.9,23.25,23.49,3500.0],["2026-04-21",23.88,26.0,23.88,24.05,7900.0],["2026-04-22",22.0,24.0,22.0,23.21,2600.0],["2026-04-23",24.49,25.92,24.49,25.9,14500.0],["2026-04-24",25.16,27.46,23.008,25.74,7700.0],["2026-04-27",25.99,26.75,25.6,26.35,32300.0],["2026-04-28",26.2,27.94,25.945,27.94,13300.0],["2026-04-29",27.3,27.99,27.3,27.99,2100.0],["2026-04-30",26.397,28.8,26.397,28.7,4900.0],["2026-05-01",28.55,29.716,28.2,28.49,10900.0],["2026-05-04",28.3,28.88,28.3,28.48,17400.0],["2026-05-05",26.95,28.38,26.95,28.01,2400.0],["2026-05-06",27.5,28.18,26.0,26.0,4300.0],["2026-05-07",26.0,26.0,23.6,23.6,4500.0],["2026-05-08",24.49,24.73,21.007,24.73,15500.0],["2026-05-11",27.0,27.0,27.0,27.0,1500.0],["2026-05-12",25.1,26.034,25.1,25.32,5000.0],["2026-05-13",25.75,26.0,25.62,25.7,3500.0],["2026-05-14",25.57,25.57,24.56,24.56,6000.0],["2026-05-15",24.56,28.75,24.52,28.75,16600.0],["2026-05-18",27.97,28.65,26.9,27.5,4500.0],["2026-05-19",26.998,27.0,26.83,26.83,2100.0],["2026-05-20",26.11,27.5,26.11,27.38,8800.0],["2026-05-21",26.8,27.15,26.8,27.0,5900.0],["2026-05-22",26.6,27.5,26.0,26.4,15200.0],["2026-05-26",25.77,26.44,25.42,26.3,8000.0],["2026-05-27",26.31,27.49,25.03,26.43,8800.0],["2026-05-28",25.72,26.5,25.72,25.8,5200.0],["2026-05-29",25.11,26.29,24.6,25.75,4200.0],["2026-06-01",25.54,26.02,25.0,25.395,9700.0],["2026-06-02",25.4,25.78,24.11,25.56,12000.0],["2026-06-03",24.64,24.75,24.64,24.74,1900.0],["2026-06-04",23.31,23.31,22.95,23.31,3400.0],["2026-06-05",23.0,23.0,22.02,22.5,3200.0],["2026-06-08",23.39,23.39,21.51,21.51,5100.0],["2026-06-09",21.46,22.64,21.02,21.97,7500.0],["2026-06-10",22.5,23.0,22.0,22.0,4600.0],["2026-06-11",20.47,22.55,20.47,22.0,6700.0],["2026-06-12",21.8,21.8,19.52,20.14,19200.0],["2026-06-15",20.14,20.14,19.24,19.645,4600.0],["2026-06-16",19.253,19.253,17.54,17.54,10900.0],["2026-06-17",17.54,17.54,15.42,15.42,9700.0],["2026-06-18",16.5,18.49,15.62,15.62,18900.0],["2026-06-22",15.7,16.36,15.3,15.61,14700.0],["2026-06-23",15.551,17.0,15.0,15.2,17400.0],["2026-06-24",15.0,15.9,14.66,15.0,19100.0],["2026-06-25",15.99,17.59,15.0,15.0,15600.0],["2026-06-26",15.05,16.48,15.05,15.13,32000.0],["2026-06-29",15.51,16.211,15.0,15.05,17200.0],["2026-06-30",15.99,17.244,15.52,15.95,25500.0],["2026-07-01",16.0,17.35,16.0,16.35,24900.0],["2026-07-02",16.2,17.95,16.0,16.1,47800.0],["2026-07-06",17,17,16,16,14201.110263],["2026-07-07",17.49,17.54,16.15,16.15,19710.027714],["2026-07-08",16.22,16.97,16,16.7,17153.029749],["2026-07-09",17,17.69,16.675,16.7,15609.882257],["2026-07-10",16.7,17.05,16.16,16.82,7935.250048],["2026-07-13",16.77,17.87,16.53,17.27,18871.068372],["2026-07-14",17.13,17.56,16.28,16.34,15726.569983],["2026-07-15",16.92,17.5,16.52,16.52,11671.919984],["2026-07-16",16.58,16.76,16.31,16.31,9778.849649],["2026-07-17",16.15,17.31,15.98,15.98,7589.070984],["2026-07-20",16.9,17.4365,16.365,16.5,11029.571294],["2026-07-21",16.98,17.09,15.8,15.8,42871.782592],["2026-07-22",16,16.365,15.6,15.6,10830.71434],["2026-07-23",15.98,16.105,15.51,15.6,26895.736683],["2026-07-24",16.14,16.465,15.8,16.08,83701.569267],["2026-07-27",16.58,17.8275,16.1192,17.2,38489.679336],["2026-07-28",17.02,17.57,16.18,16.67,14170.741942],["2026-07-29",16.71,17.19,16.51,16.93,9290.866745],["2026-07-30",17.03,17.837,16.6265,17.43,16827.577166],["2026-07-31",17.5,17.84,16.6105,17.66,10709.809507],["2026-08-03",16.93,19.37,16.93,19.37,28725.402476],["2026-08-04",19.4,19.655,18.51,18.76,14213.492812],["2026-08-05",19.7,19.7,18.55,18.99,13637.799184],["2026-08-06",19.49,19.94,18.14,19.18,8611.899891],["2026-08-07",18.725,19.64,18.5,19.5,8010.871132],["2026-08-10",19.66,19.67,19.455,19.47,3531.60887],["2026-08-11",19.705,20,17.3,20,21359.794017],["2026-08-12",20.14,20.36,19.37,20.21,31065.193362],["2026-08-13",21.32,21.32,20.2,20.6,26305.672318],["2026-08-14",20.77,20.77,19.42,19.67,9444.586935]]}