{"t":"DNTH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-21",248.16,261.28,228.8,232.32,205288.0],["2018-06-22",232.32,239.52,227.2,232.0,38619.0],["2018-06-25",228.32,232.8,208.8,228.0,20150.0],["2018-06-26",227.68,230.24,220.64,228.0,8969.0],["2018-06-27",227.68,230.4,219.2,224.64,8819.0],["2018-06-28",224.8,225.28,204.16,218.88,18781.0],["2018-06-29",216.32,216.32,202.56,216.0,14269.0],["2018-07-02",217.44,217.6,183.2,217.44,13731.0],["2018-07-03",220.48,220.48,200.16,207.68,4863.0],["2018-07-05",209.6,213.28,204.0,208.16,3963.0],["2018-07-06",209.12,211.84,204.96,207.68,5506.0],["2018-07-09",209.76,211.04,197.6,205.6,7981.0],["2018-07-10",200.64,207.84,197.28,200.64,7494.0],["2018-07-11",199.2,201.76,187.2,196.0,4469.0],["2018-07-12",199.04,199.68,190.88,193.28,1300.0],["2018-07-13",193.6,215.52,193.6,213.76,8594.0],["2018-07-16",217.44,217.44,194.56,208.16,12675.0],["2018-07-17",208.96,223.52,200.8,221.28,6163.0],["2018-07-18",221.76,227.52,214.4,224.16,10294.0],["2018-07-19",230.88,230.88,216.32,226.56,10838.0],["2018-07-20",225.76,242.4,224.0,240.0,9219.0],["2018-07-23",238.88,239.84,221.44,225.76,8256.0],["2018-07-24",224.16,228.0,214.72,226.56,4206.0],["2018-07-25",227.36,231.52,219.04,223.52,2788.0],["2018-07-26",222.4,225.44,216.96,219.36,2744.0],["2018-07-27",220.0,224.0,212.0,222.88,1856.0],["2018-07-30",221.28,222.08,213.44,221.6,1900.0],["2018-07-31",222.72,237.28,217.76,220.0,4306.0],["2018-08-01",221.12,224.0,205.76,209.12,2725.0],["2018-08-02",208.0,219.68,200.96,212.8,2375.0],["2018-08-03",205.6,211.84,204.0,211.04,956.0],["2018-08-06",210.72,212.0,202.24,204.48,606.0],["2018-08-07",208.0,208.0,203.2,205.28,175.0],["2018-08-08",205.28,217.6,198.56,211.68,1838.0],["2018-08-09",211.36,216.64,206.56,214.24,1481.0],["2018-08-10",202.56,209.6,202.56,208.0,688.0],["2018-08-13",211.36,211.36,202.56,206.24,1263.0],["2018-08-14",205.92,214.08,202.72,202.72,2375.0],["2018-08-15",202.56,213.44,202.56,206.24,1781.0],["2018-08-16",206.08,206.4,202.08,203.04,1863.0],["2018-08-17",203.84,223.36,203.84,221.12,944.0],["2018-08-20",219.52,222.88,206.88,211.52,900.0],["2018-08-21",210.24,222.56,210.24,221.92,1225.0],["2018-08-22",221.28,230.08,220.16,228.0,1813.0],["2018-08-23",225.6,227.2,220.0,227.2,2400.0],["2018-08-24",221.92,227.2,220.8,227.04,331.0],["2018-08-27",227.2,227.2,225.12,226.24,181.0],["2018-08-28",226.4,232.0,221.44,231.52,2231.0],["2018-08-29",228.64,231.36,226.88,231.2,525.0],["2018-08-30",231.84,252.0,230.72,251.2,8556.0],["2018-08-31",250.08,250.08,233.6,233.6,6138.0],["2018-09-04",233.6,254.08,229.28,229.28,2638.0],["2018-09-05",230.88,234.72,208.0,212.8,4181.0],["2018-09-06",218.56,229.12,208.0,209.76,3944.0],["2018-09-07",208.48,220.32,192.96,201.76,4838.0],["2018-09-10",200.64,214.88,194.72,202.4,3256.0],["2018-09-11",201.44,216.64,192.16,198.72,3500.0],["2018-09-12",198.08,203.36,193.92,194.24,3106.0],["2018-09-13",195.68,201.44,188.0,192.0,1863.0],["2018-09-14",192.0,214.08,189.92,193.12,2819.0],["2018-09-17",201.12,201.12,188.96,189.12,1794.0],["2018-09-18",191.84,197.44,185.6,189.92,3338.0],["2018-09-19",188.64,200.0,185.6,185.6,3125.0],["2018-09-20",189.28,195.2,185.76,185.92,4106.0],["2018-09-21",191.52,191.52,181.12,181.12,27969.0],["2018-09-24",185.6,195.52,180.0,191.84,6838.0],["2018-09-25",191.84,208.0,185.92,186.72,4263.0],["2018-09-26",188.0,195.36,187.2,192.0,2888.0],["2018-09-27",192.0,196.96,192.0,195.36,2319.0],["2018-09-28",196.64,196.64,188.64,192.16,2394.0],["2018-10-01",192.16,197.76,183.84,186.4,1450.0],["2018-10-02",185.6,185.6,179.2,179.68,1163.0],["2018-10-03",179.84,179.84,176.0,177.44,1206.0],["2018-10-04",177.6,180.48,175.68,177.44,1425.0],["2018-10-05",177.92,178.72,176.8,176.8,2150.0],["2018-10-08",176.0,176.0,161.92,165.92,9756.0],["2018-10-09",168.32,177.12,164.0,167.2,1394.0],["2018-10-10",166.56,168.0,152.0,152.64,4700.0],["2018-10-11",151.68,167.04,137.44,144.96,7156.0],["2018-10-12",148.16,163.52,145.92,159.68,10325.0],["2018-10-15",159.36,167.84,152.16,153.12,913.0],["2018-10-16",154.24,162.4,154.24,158.08,1800.0],["2018-10-17",156.96,164.96,156.0,159.52,3094.0],["2018-10-18",158.72,162.4,152.32,157.92,8288.0],["2018-10-19",159.68,161.44,156.48,161.12,1113.0],["2018-10-22",160.32,161.6,152.16,158.72,731.0],["2018-10-23",156.48,157.6,146.4,148.8,3806.0],["2018-10-24",148.8,163.36,142.4,147.68,6813.0],["2018-10-25",149.44,158.4,141.76,147.2,2944.0],["2018-10-26",147.2,150.4,141.6,146.72,656.0],["2018-10-29",147.52,150.08,145.28,146.4,244.0],["2018-10-30",145.92,149.6,144.16,145.6,700.0],["2018-10-31",147.2,147.36,140.32,140.32,2050.0],["2018-11-01",142.4,146.08,120.8,132.16,17644.0],["2018-11-02",131.84,144.0,117.6,136.0,8875.0],["2018-11-05",136.0,146.72,134.08,144.96,4606.0],["2018-11-06",144.64,152.0,136.64,146.56,1906.0],["2018-11-07",145.92,149.12,142.88,145.92,2006.0],["2018-11-08",144.64,144.64,140.8,140.96,1894.0],["2018-11-09",139.36,139.36,134.24,139.04,519.0],["2018-11-12",136.64,136.64,126.08,126.08,919.0],["2018-11-13",126.24,126.72,107.04,109.92,7256.0],["2018-11-14",111.2,117.12,97.6,106.56,13038.0],["2018-11-15",106.72,118.08,106.72,114.72,11944.0],["2018-11-16",113.44,124.64,103.36,124.32,7063.0],["2018-11-19",123.04,127.2,112.16,122.4,1531.0],["2018-11-20",122.4,123.84,112.32,122.08,1956.0],["2018-11-21",123.68,126.24,114.88,125.28,1169.0],["2018-11-23",123.36,145.6,119.68,140.96,2838.0],["2018-11-26",137.28,143.68,136.0,141.44,1150.0],["2018-11-27",140.8,143.52,134.4,143.2,1400.0],["2018-11-28",141.76,146.4,140.0,144.16,3919.0],["2018-11-29",144.64,147.68,143.04,146.4,1169.0],["2018-11-30",146.56,160.0,146.56,156.48,4319.0],["2018-12-03",156.64,158.4,136.32,146.88,6256.0],["2018-12-04",147.2,147.2,137.76,140.32,2356.0],["2018-12-06",139.04,141.92,132.8,138.08,1763.0],["2018-12-07",136.8,136.8,122.88,125.28,4731.0],["2018-12-10",125.76,131.04,122.4,124.16,6200.0],["2018-12-11",124.0,137.6,124.0,133.44,3825.0],["2018-12-12",133.76,137.6,126.4,126.72,3844.0],["2018-12-13",126.72,134.88,116.0,119.84,9075.0],["2018-12-14",119.04,124.8,109.12,110.72,10275.0],["2018-12-17",111.04,118.56,105.44,107.68,3825.0],["2018-12-18",108.16,115.68,98.88,100.32,8544.0],["2018-12-19",100.8,107.68,89.92,96.32,10213.0],["2018-12-20",96.48,100.64,86.4,93.92,7669.0],["2018-12-21",94.24,100.16,89.6,96.0,33525.0],["2018-12-24",95.2,96.32,88.48,94.88,11675.0],["2018-12-26",96.0,96.8,87.52,93.28,6850.0],["2018-12-27",93.28,93.28,87.68,89.12,6044.0],["2018-12-28",89.6,95.68,84.96,91.2,6188.0],["2018-12-31",93.44,94.56,87.2,91.2,8388.0],["2019-01-02",92.48,110.24,89.92,96.0,9663.0],["2019-01-03",99.52,104.48,90.4,92.16,10275.0],["2019-01-04",95.04,104.64,94.88,98.24,22206.0],["2019-01-07",99.04,100.0,90.4,91.2,35444.0],["2019-01-08",92.32,100.48,89.12,92.0,9306.0],["2019-01-09",92.8,97.6,86.56,94.24,6200.0],["2019-01-10",95.36,96.8,90.4,93.44,3913.0],["2019-01-11",93.6,100.16,92.96,97.92,6363.0],["2019-01-14",98.4,98.88,90.4,96.16,19750.0],["2019-01-15",96.16,109.6,96.16,107.04,5644.0],["2019-01-16",107.2,113.6,105.76,110.72,10213.0],["2019-01-17",110.4,116.0,107.52,109.28,3263.0],["2019-01-18",110.24,114.88,107.2,112.0,6456.0],["2019-01-22",112.0,114.72,107.04,110.4,4331.0],["2019-01-23",110.4,115.04,108.96,111.84,3969.0],["2019-01-24",111.68,117.12,108.8,112.0,4313.0],["2019-01-25",113.12,116.64,112.16,115.84,3513.0],["2019-01-28",114.24,114.88,104.96,111.68,5369.0],["2019-01-29",112.96,113.44,104.0,105.92,2875.0],["2019-01-30",108.16,112.0,106.08,109.92,4000.0],["2019-01-31",112.96,112.96,105.28,112.16,7300.0],["2019-02-01",113.6,113.76,108.64,112.16,7869.0],["2019-02-04",113.6,113.6,100.96,106.24,5300.0],["2019-02-05",107.2,114.72,107.2,114.08,1813.0],["2019-02-06",117.6,121.76,110.24,120.8,5031.0],["2019-02-07",120.64,120.64,109.6,116.64,1988.0],["2019-02-08",115.52,123.2,109.92,119.84,2425.0],["2019-02-11",120.8,153.92,120.8,136.48,8663.0],["2019-02-12",135.84,151.04,127.04,129.44,4631.0],["2019-02-13",130.72,147.84,130.72,141.28,1313.0],["2019-02-14",142.88,144.96,132.0,134.88,3263.0],["2019-02-15",136.48,151.84,135.84,147.84,3581.0],["2019-02-19",148.8,151.68,135.68,141.76,3075.0],["2019-02-20",140.48,149.6,137.44,147.04,3694.0],["2019-02-21",146.4,151.36,137.6,138.72,2481.0],["2019-02-22",141.6,150.4,140.48,150.24,4575.0],["2019-02-25",152.64,174.4,145.76,168.32,11025.0],["2019-02-26",171.84,201.44,171.84,194.88,25400.0],["2019-02-27",191.04,206.56,184.8,201.44,14194.0],["2019-02-28",203.84,212.48,197.6,209.76,10006.0],["2019-03-01",209.44,242.24,189.92,240.32,9638.0],["2019-03-04",238.56,250.4,216.0,249.76,13556.0],["2019-03-05",250.4,259.52,224.0,255.84,19169.0],["2019-03-06",259.84,262.08,249.76,262.08,11225.0],["2019-03-07",259.84,262.4,248.0,261.92,12294.0],["2019-03-08",261.76,280.8,252.0,256.0,22150.0],["2019-03-11",253.6,259.2,230.4,254.24,18256.0],["2019-03-12",255.52,257.12,227.36,235.2,22319.0],["2019-03-13",235.04,239.52,218.4,228.32,8294.0],["2019-03-14",227.2,232.64,212.8,219.36,8000.0],["2019-03-15",223.36,287.2,223.36,276.8,90550.0],["2019-03-18",279.36,302.08,265.28,295.36,21038.0],["2019-03-19",300.0,315.84,284.0,295.36,16713.0],["2019-03-20",295.36,295.36,265.6,285.28,28313.0],["2019-03-21",281.92,292.48,271.2,292.48,14069.0],["2019-03-22",293.6,304.32,280.32,297.12,23063.0],["2019-03-25",266.56,318.4,264.32,315.2,18744.0],["2019-03-26",319.52,336.0,259.52,280.32,29163.0],["2019-03-27",277.76,299.84,258.72,276.0,8525.0],["2019-03-28",274.88,286.56,265.12,272.16,5850.0],["2019-03-29",274.4,280.48,256.0,263.52,12788.0],["2019-04-01",267.36,269.76,232.32,254.08,16188.0],["2019-04-02",252.48,259.84,238.4,247.52,7856.0],["2019-04-03",249.12,257.44,238.72,252.64,3600.0],["2019-04-04",252.32,257.6,240.48,256.16,2556.0],["2019-04-05",256.96,281.12,251.36,276.16,9138.0],["2019-04-08",276.32,294.4,266.24,282.72,7044.0],["2019-04-09",276.96,284.0,262.56,264.32,4188.0],["2019-04-10",264.8,272.48,256.0,258.4,4925.0],["2019-04-11",259.36,262.4,256.0,257.76,1306.0],["2019-04-12",260.0,264.48,249.92,252.0,2519.0],["2019-04-15",251.84,258.4,244.48,247.04,2869.0],["2019-04-16",248.8,260.0,248.8,254.24,2269.0],["2019-04-17",254.72,270.72,236.0,243.36,4794.0],["2019-04-18",243.52,252.0,239.36,240.16,3375.0],["2019-04-22",241.76,244.8,237.28,240.96,4275.0],["2019-04-23",242.08,254.4,237.28,248.16,5531.0],["2019-04-24",248.0,264.32,245.12,261.92,12481.0],["2019-04-25",260.8,276.8,260.16,260.64,7113.0],["2019-04-26",261.44,286.56,261.44,279.68,5875.0],["2019-04-29",281.28,284.16,267.04,272.16,5413.0],["2019-04-30",253.44,253.44,220.0,230.56,21913.0],["2019-05-01",228.0,229.28,208.0,219.2,16106.0],["2019-05-02",233.44,233.44,218.4,220.8,87281.0],["2019-05-03",219.84,247.2,210.4,245.28,15794.0],["2019-05-06",239.52,252.64,233.6,247.04,8681.0],["2019-05-07",244.16,252.8,232.48,235.36,5656.0],["2019-05-08",235.84,241.28,230.56,240.0,7075.0],["2019-05-09",238.56,256.0,226.4,246.4,7131.0],["2019-05-10",245.92,258.24,235.84,252.8,6619.0],["2019-05-13",249.28,260.0,236.48,257.6,12769.0],["2019-05-14",258.4,268.0,252.48,263.68,9725.0],["2019-05-15",257.12,265.76,249.6,258.88,8675.0],["2019-05-16",260.64,267.2,253.92,260.96,8619.0],["2019-05-17",259.52,276.8,259.52,264.96,36938.0],["2019-05-20",260.64,268.0,250.72,267.2,10994.0],["2019-05-21",267.84,276.64,266.4,275.84,12400.0],["2019-05-22",275.04,285.28,271.2,274.08,5619.0],["2019-05-23",271.2,280.16,269.6,277.6,7631.0],["2019-05-24",279.68,286.24,268.64,271.52,3569.0],["2019-05-28",270.88,275.36,263.68,267.04,6956.0],["2019-05-29",264.64,267.52,249.28,254.4,4006.0],["2019-05-30",255.36,261.92,244.32,245.44,3756.0],["2019-05-31",242.72,247.84,232.16,234.56,4781.0],["2019-06-03",234.4,237.28,226.4,231.52,5669.0],["2019-06-04",233.6,234.56,221.76,230.72,4594.0],["2019-06-05",232.0,237.44,224.0,227.84,3650.0],["2019-06-06",228.0,230.88,216.0,217.92,7450.0],["2019-06-07",218.56,227.84,212.0,214.4,7794.0],["2019-06-10",214.4,236.16,213.6,225.92,14438.0],["2019-06-11",228.8,236.96,215.84,226.88,5138.0],["2019-06-12",226.88,231.04,224.96,229.28,3306.0],["2019-06-13",230.4,235.84,222.88,234.56,4950.0],["2019-06-14",234.56,236.32,228.0,229.76,3750.0],["2019-06-17",227.04,227.2,212.96,218.72,8719.0],["2019-06-18",221.28,224.48,205.28,221.44,8463.0],["2019-06-19",219.68,232.96,215.52,232.32,3300.0],["2019-06-20",235.2,241.6,230.72,239.04,4706.0],["2019-06-21",237.28,261.6,236.64,259.2,17025.0],["2019-06-24",260.0,269.92,237.6,239.84,6094.0],["2019-06-25",239.84,245.28,233.44,236.8,4381.0],["2019-06-26",236.8,243.04,227.36,228.16,4594.0],["2019-06-27",228.16,239.04,227.68,235.84,7413.0],["2019-06-28",236.64,241.6,227.2,236.0,57406.0],["2019-07-01",236.8,236.8,215.52,216.32,6800.0],["2019-07-02",216.48,220.48,209.6,218.72,8819.0],["2019-07-03",220.8,236.32,214.88,216.8,2719.0],["2019-07-05",217.6,222.4,212.8,220.16,3625.0],["2019-07-08",219.36,227.68,208.48,213.6,5663.0],["2019-07-09",209.6,219.2,209.6,218.56,3388.0],["2019-07-10",220.0,224.32,214.72,219.84,3950.0],["2019-07-11",218.4,222.88,214.24,216.64,4100.0],["2019-07-12",220.0,220.0,207.2,208.8,4838.0],["2019-07-15",206.72,216.64,203.52,215.52,2500.0],["2019-07-16",215.52,221.76,212.0,213.28,3238.0],["2019-07-17",215.36,218.24,209.28,212.8,1856.0],["2019-07-18",212.96,220.16,208.96,217.12,10175.0],["2019-07-19",215.52,216.64,204.48,205.12,7350.0],["2019-07-22",205.6,215.04,204.8,204.8,2250.0],["2019-07-23",203.52,211.52,197.44,197.44,7825.0],["2019-07-24",198.08,208.0,198.08,205.44,9038.0],["2019-07-25",205.6,215.2,201.28,210.72,4600.0],["2019-07-26",212.64,218.24,206.72,210.72,3163.0],["2019-07-29",210.72,225.76,204.96,218.24,2531.0],["2019-07-30",217.44,226.24,212.16,224.0,4056.0],["2019-07-31",224.48,229.12,216.16,216.16,3819.0],["2019-08-01",214.72,219.68,208.16,210.88,3575.0],["2019-08-02",210.72,210.72,197.12,202.08,2269.0],["2019-08-05",198.24,198.24,177.12,187.04,7688.0],["2019-08-06",190.72,197.44,182.24,192.48,2775.0],["2019-08-07",190.08,197.12,186.88,190.24,3706.0],["2019-08-08",195.04,215.84,187.36,211.36,7069.0],["2019-08-09",210.56,214.72,197.28,198.56,2156.0],["2019-08-12",197.44,207.52,188.64,189.92,2081.0],["2019-08-13",189.6,199.04,185.76,188.8,3344.0],["2019-08-14",185.28,202.4,181.76,187.68,4513.0],["2019-08-15",186.72,190.24,174.24,176.96,3994.0],["2019-08-16",179.36,190.72,176.0,185.44,3594.0],["2019-08-19",188.16,193.76,183.84,190.88,4088.0],["2019-08-20",189.6,196.0,184.16,189.12,3163.0],["2019-08-21",190.88,191.2,165.6,170.72,8806.0],["2019-08-22",171.04,179.52,170.4,174.08,4388.0],["2019-08-23",172.96,177.76,156.48,157.76,5131.0],["2019-08-26",158.72,168.96,158.72,167.68,3081.0],["2019-08-27",169.6,178.08,157.12,162.08,5000.0],["2019-08-28",162.56,171.04,159.2,161.76,3713.0],["2019-08-29",168.0,178.88,162.4,166.24,4244.0],["2019-08-30",168.0,170.88,162.72,165.28,3169.0],["2019-09-03",162.72,164.64,154.4,156.32,3338.0],["2019-09-04",158.4,161.6,155.84,159.52,8469.0],["2019-09-05",161.6,168.16,159.84,166.08,2981.0],["2019-09-06",167.84,171.84,163.36,165.12,2431.0],["2019-09-09",166.4,168.32,156.16,157.92,3825.0],["2019-09-10",157.44,169.92,152.64,168.96,6200.0],["2019-09-11",170.24,186.88,158.56,184.96,8238.0],["2019-09-12",184.96,192.0,173.76,180.0,5688.0],["2019-09-13",181.92,188.16,169.28,182.72,5694.0],["2019-09-16",177.44,183.36,177.44,181.44,2719.0],["2019-09-17",180.96,186.4,175.84,180.8,2238.0],["2019-09-18",181.6,185.44,174.24,178.24,2256.0],["2019-09-19",180.16,192.16,179.52,187.52,4875.0],["2019-09-20",187.52,191.52,176.0,188.8,10400.0],["2019-09-23",187.84,187.84,178.24,179.52,2188.0],["2019-09-24",177.6,177.6,165.12,166.72,1819.0],["2019-09-25",163.68,171.52,156.8,169.12,3481.0],["2019-09-26",168.96,170.56,156.96,158.08,2675.0],["2019-09-27",161.76,161.76,150.72,154.08,2906.0],["2019-09-30",160.16,165.44,155.04,164.16,3988.0],["2019-10-01",163.2,163.52,151.52,152.0,2819.0],["2019-10-02",152.8,164.0,148.48,162.24,4519.0],["2019-10-03",162.4,168.32,153.44,165.92,2644.0],["2019-10-04",166.88,168.0,158.08,161.92,1875.0],["2019-10-07",162.24,165.44,156.96,159.52,2063.0],["2019-10-08",157.28,157.6,149.76,155.52,2744.0],["2019-10-09",158.08,171.68,153.6,158.08,2081.0],["2019-10-10",158.56,162.24,150.08,156.48,3019.0],["2019-10-11",160.48,170.72,153.12,157.28,4706.0],["2019-10-14",157.12,161.12,147.84,156.48,2156.0],["2019-10-15",154.88,161.6,152.64,160.0,3188.0],["2019-10-16",157.28,160.8,144.96,148.96,4931.0],["2019-10-17",149.76,157.6,146.88,154.4,4000.0],["2019-10-18",153.12,159.04,147.2,152.48,2044.0],["2019-10-21",155.36,166.88,154.4,163.04,4269.0],["2019-10-22",163.52,169.44,160.0,161.44,4581.0],["2019-10-23",161.76,162.72,150.08,153.6,7488.0],["2019-10-24",153.92,159.52,149.44,150.4,2050.0],["2019-10-25",149.6,152.32,145.44,147.04,3981.0],["2019-10-28",150.4,157.44,148.48,156.32,3644.0],["2019-10-29",155.84,156.8,151.68,155.2,2306.0],["2019-10-30",155.36,171.36,151.36,168.64,2881.0],["2019-10-31",167.36,176.96,164.96,166.56,3806.0],["2019-11-01",168.0,183.84,165.6,181.92,5181.0],["2019-11-04",184.16,187.52,176.0,180.32,3625.0],["2019-11-05",180.96,191.84,173.76,179.2,4325.0],["2019-11-06",183.04,192.0,170.56,171.68,4681.0],["2019-11-07",173.28,174.4,163.2,167.52,1881.0],["2019-11-08",165.28,171.04,165.28,167.04,1631.0],["2019-11-11",168.0,187.84,164.16,172.8,4419.0],["2019-11-12",173.28,175.52,164.96,167.68,4463.0],["2019-11-13",166.4,173.44,160.0,164.0,5675.0],["2019-11-14",161.92,166.4,147.52,150.88,7438.0],["2019-11-15",153.28,153.6,144.8,150.72,4619.0],["2019-11-18",150.4,160.64,140.48,145.12,5788.0],["2019-11-19",154.08,176.0,153.28,168.0,14138.0],["2019-11-20",165.12,215.68,164.96,208.16,18619.0],["2019-11-21",206.4,216.0,202.72,210.24,6663.0],["2019-11-22",210.24,225.6,193.76,221.6,8138.0],["2019-11-25",225.6,230.08,209.92,211.2,8350.0],["2019-11-26",208.0,215.04,193.28,198.4,7181.0],["2019-11-27",196.48,216.16,190.56,212.96,7850.0],["2019-11-29",213.44,220.16,200.64,211.84,4394.0],["2019-12-02",212.64,215.36,191.04,199.04,10856.0],["2019-12-03",198.4,219.2,193.12,213.28,10381.0],["2019-12-04",216.0,219.2,199.84,209.92,10188.0],["2019-12-05",211.04,218.4,200.96,207.68,6919.0],["2019-12-06",223.84,223.84,203.36,212.64,12169.0],["2019-12-09",220.0,240.0,195.68,204.64,34750.0],["2019-12-10",200.64,241.6,198.72,224.0,30313.0],["2019-12-11",224.48,233.44,217.6,230.72,10163.0],["2019-12-12",231.04,236.16,212.96,220.48,10075.0],["2019-12-13",222.4,228.16,198.24,203.2,9469.0],["2019-12-16",202.88,217.12,198.56,210.08,9213.0],["2019-12-17",209.92,215.84,205.6,212.64,5550.0],["2019-12-18",212.32,219.2,207.68,215.52,6544.0],["2019-12-19",217.44,225.12,208.64,224.0,8806.0],["2019-12-20",224.48,248.16,220.32,232.16,62706.0],["2019-12-23",235.68,259.04,230.08,253.44,20081.0],["2019-12-24",254.4,259.04,248.0,252.64,5681.0],["2019-12-26",251.2,253.6,242.4,247.2,4650.0],["2019-12-27",248.8,251.2,233.6,234.24,3125.0],["2019-12-30",234.4,248.0,232.8,244.16,5750.0],["2019-12-31",243.68,249.6,237.92,242.56,5619.0],["2020-01-02",241.44,242.72,233.76,240.32,6713.0],["2020-01-03",237.76,241.28,232.8,236.16,5119.0],["2020-01-06",232.0,239.68,231.68,235.68,5650.0],["2020-01-07",234.24,240.64,229.12,238.72,4825.0],["2020-01-08",237.44,240.64,232.8,238.4,7919.0],["2020-01-09",239.04,241.44,232.0,240.32,8100.0],["2020-01-10",241.44,254.4,237.28,243.84,4888.0],["2020-01-13",245.76,248.8,204.0,217.44,15400.0],["2020-01-14",216.96,225.28,211.2,215.68,3500.0],["2020-01-15",212.48,227.52,211.36,224.16,6169.0],["2020-01-16",227.68,233.6,222.56,230.08,7538.0],["2020-01-17",232.32,233.28,220.0,225.92,6394.0],["2020-01-21",224.8,228.0,214.72,224.96,8450.0],["2020-01-22",227.84,227.84,217.92,223.04,3931.0],["2020-01-23",222.08,224.32,210.24,220.32,4456.0],["2020-01-24",220.0,224.8,208.48,221.44,5675.0],["2020-01-27",214.4,228.0,210.56,220.48,8388.0],["2020-01-28",223.04,223.52,211.04,216.48,7369.0],["2020-01-29",217.12,220.0,207.52,209.92,3988.0],["2020-01-30",207.84,208.48,193.76,196.48,7725.0],["2020-01-31",195.84,202.08,188.8,190.08,5994.0],["2020-02-03",192.48,194.24,188.16,190.56,4813.0],["2020-02-04",194.56,206.56,190.88,196.16,4794.0],["2020-02-05",196.16,216.16,196.16,205.12,5388.0],["2020-02-06",207.36,214.08,196.96,200.0,3000.0],["2020-02-07",199.04,201.28,184.16,188.64,6313.0],["2020-02-10",187.52,203.52,187.52,196.48,7575.0],["2020-02-11",198.08,206.4,190.24,194.72,7631.0],["2020-02-12",196.0,198.4,192.16,196.8,3369.0],["2020-02-13",195.68,202.08,190.24,192.64,3888.0],["2020-02-14",192.48,200.48,190.72,197.6,3494.0],["2020-02-18",194.56,205.12,193.6,201.92,4438.0],["2020-02-19",203.04,211.2,200.96,208.64,3494.0],["2020-02-20",210.4,228.0,209.76,225.76,8781.0],["2020-02-21",225.76,226.24,215.84,224.0,8519.0],["2020-02-24",220.0,225.92,200.16,203.36,9888.0],["2020-02-25",205.44,206.56,185.92,192.16,8025.0],["2020-02-26",195.36,196.0,178.08,185.92,10219.0],["2020-02-27",182.88,195.2,173.28,176.0,6669.0],["2020-02-28",170.56,189.6,170.56,188.16,8388.0],["2020-03-02",189.28,195.04,178.88,184.96,7050.0],["2020-03-03",182.56,186.24,168.32,175.04,6006.0],["2020-03-04",177.76,196.0,176.0,192.8,4513.0],["2020-03-05",188.8,200.48,188.8,200.32,4888.0],["2020-03-06",196.16,202.08,184.8,190.88,5856.0],["2020-03-09",174.88,187.04,167.04,168.48,7175.0],["2020-03-10",172.0,174.88,161.6,163.2,7369.0],["2020-03-11",158.56,166.88,144.48,146.56,10063.0],["2020-03-12",141.6,152.16,125.12,129.92,8538.0],["2020-03-13",135.52,140.96,118.88,130.08,10681.0],["2020-03-16",127.2,136.32,98.88,114.72,7225.0],["2020-03-17",112.48,159.2,112.48,159.2,10250.0],["2020-03-18",160.0,160.0,106.24,111.36,14481.0],["2020-03-19",111.2,119.84,103.04,107.2,14619.0],["2020-03-20",107.52,122.72,96.48,96.48,20731.0],["2020-03-23",98.88,100.64,92.16,98.88,10256.0],["2020-03-24",105.44,109.12,96.0,100.32,91988.0],["2020-03-25",102.4,108.48,98.56,101.12,13225.0],["2020-03-26",102.08,121.28,102.08,118.88,13631.0],["2020-03-27",113.28,115.2,106.72,109.76,5413.0],["2020-03-30",108.48,114.4,104.32,114.08,15663.0],["2020-03-31",113.92,113.92,99.68,100.48,15469.0],["2020-04-01",100.8,106.24,96.96,100.32,11669.0],["2020-04-02",99.36,105.76,97.44,103.04,9669.0],["2020-04-03",102.24,104.0,96.32,98.88,9006.0],["2020-04-06",104.0,107.2,99.04,104.32,11038.0],["2020-04-07",107.2,107.2,100.48,101.6,8600.0],["2020-04-08",105.12,109.76,101.76,103.84,16863.0],["2020-04-09",104.64,115.84,102.88,112.96,37894.0],["2020-04-13",113.12,127.84,110.88,127.68,11275.0],["2020-04-14",128.64,134.24,122.56,130.88,11644.0],["2020-04-15",130.08,130.08,119.52,121.6,10594.0],["2020-04-16",122.24,127.68,117.76,125.92,11781.0],["2020-04-17",129.28,143.52,127.68,141.12,8400.0],["2020-04-20",137.28,147.84,132.8,136.64,9869.0],["2020-04-21",132.32,136.96,124.96,130.56,5556.0],["2020-04-22",135.84,142.08,130.08,139.2,8225.0],["2020-04-23",143.2,144.0,132.0,133.28,8656.0],["2020-04-24",132.8,144.32,132.48,142.24,8306.0],["2020-04-27",145.12,162.08,142.24,148.16,12000.0],["2020-04-28",152.16,152.16,134.4,135.68,12538.0],["2020-04-29",140.8,151.36,132.8,143.84,11506.0],["2020-04-30",141.44,142.4,129.76,130.4,8519.0],["2020-05-01",128.32,151.2,128.0,141.28,12744.0],["2020-05-04",140.8,146.88,130.72,142.72,8263.0],["2020-05-05",144.96,147.36,136.0,137.12,5081.0],["2020-05-06",140.0,158.24,139.84,151.68,10719.0],["2020-05-07",155.84,159.52,141.12,155.84,9813.0],["2020-05-08",159.36,186.4,158.4,172.16,14800.0],["2020-05-11",169.6,176.32,166.4,170.56,7925.0],["2020-05-12",170.4,174.56,149.44,149.76,13813.0],["2020-05-13",149.76,153.44,133.92,143.04,11188.0],["2020-05-14",145.12,150.88,136.0,139.52,9094.0],["2020-05-15",139.36,147.52,138.56,140.8,5494.0],["2020-05-18",148.16,153.6,142.88,146.56,15456.0],["2020-05-19",145.44,152.16,142.56,145.92,5756.0],["2020-05-20",147.52,156.16,145.76,152.48,7306.0],["2020-05-21",151.52,158.08,144.16,152.96,5650.0],["2020-05-22",152.64,157.12,148.96,153.76,5644.0],["2020-05-26",157.12,161.44,151.68,153.44,10769.0],["2020-05-27",154.24,154.88,144.0,150.72,10669.0],["2020-05-28",148.48,157.92,145.44,147.04,9756.0],["2020-05-29",147.2,155.52,138.72,141.44,16550.0],["2020-06-01",141.6,155.84,141.6,150.4,9369.0],["2020-06-02",150.88,152.8,142.08,150.88,7163.0],["2020-06-03",152.16,155.52,144.16,149.76,5838.0],["2020-06-04",149.6,150.72,143.52,148.64,6994.0],["2020-06-05",149.6,166.72,149.6,159.84,18606.0],["2020-06-08",181.44,185.28,161.76,163.2,18019.0],["2020-06-09",162.4,171.04,156.0,168.96,10638.0],["2020-06-10",169.76,173.12,161.28,166.4,7244.0],["2020-06-11",160.0,160.0,142.88,144.64,15338.0],["2020-06-12",151.84,153.6,140.48,145.44,7250.0],["2020-06-15",145.92,152.96,141.12,148.64,6856.0],["2020-06-16",156.8,156.8,145.12,148.16,4988.0],["2020-06-17",148.32,154.08,144.96,148.0,7425.0],["2020-06-18",147.2,153.12,146.72,148.96,3788.0],["2020-06-19",150.08,157.6,148.64,155.04,12606.0],["2020-06-22",154.56,161.6,146.56,159.84,10906.0],["2020-06-23",162.4,167.36,159.36,164.8,6356.0],["2020-06-24",163.84,166.72,152.32,154.72,7950.0],["2020-06-25",126.08,135.04,120.0,132.96,216975.0],["2020-06-26",134.56,134.72,123.2,126.72,71963.0],["2020-06-29",127.36,127.52,116.48,118.72,40619.0],["2020-06-30",118.56,123.84,117.28,120.16,20719.0],["2020-07-01",119.52,123.68,118.24,121.28,33275.0],["2020-07-02",133.44,133.92,124.48,127.52,46750.0],["2020-07-06",138.24,140.48,132.8,139.2,69513.0],["2020-07-07",139.2,148.8,136.8,141.28,45006.0],["2020-07-08",145.76,146.56,139.2,143.04,32563.0],["2020-07-09",143.36,144.64,133.28,142.4,26825.0],["2020-07-10",140.64,142.4,132.48,133.92,28825.0],["2020-07-13",135.52,136.96,120.0,120.8,38263.0],["2020-07-14",123.04,123.2,118.24,119.84,39513.0],["2020-07-15",124.8,124.96,118.4,121.6,25944.0],["2020-07-16",120.16,123.52,117.92,122.24,24056.0],["2020-07-17",122.72,129.6,122.08,128.0,19175.0],["2020-07-20",128.0,132.48,126.56,128.96,12938.0],["2020-07-21",130.24,133.92,126.24,126.4,14344.0],["2020-07-22",126.24,129.6,124.0,126.4,17381.0],["2020-07-23",125.76,126.4,120.0,122.4,17944.0],["2020-07-24",121.6,123.04,118.24,120.48,13463.0],["2020-07-27",120.32,123.2,118.56,119.52,19025.0],["2020-07-28",119.04,119.52,113.28,115.52,18500.0],["2020-07-29",115.84,116.64,110.88,112.32,16131.0],["2020-07-30",111.52,115.04,109.28,114.08,7781.0],["2020-07-31",113.6,114.24,110.4,112.32,13450.0],["2020-08-03",112.48,116.32,112.16,114.24,9381.0],["2020-08-04",114.08,115.52,112.32,114.08,5594.0],["2020-08-05",115.52,115.52,112.0,113.76,6238.0],["2020-08-06",112.16,115.68,112.0,114.4,24638.0],["2020-08-07",114.88,123.68,113.44,121.12,13763.0],["2020-08-10",122.56,124.0,119.2,121.92,9331.0],["2020-08-11",122.24,122.24,113.12,113.76,11119.0],["2020-08-12",115.36,116.96,112.16,116.48,12656.0],["2020-08-13",116.32,129.6,114.4,116.96,33369.0],["2020-08-14",120.8,120.8,113.12,113.92,16731.0],["2020-08-17",116.16,122.88,114.4,118.24,15000.0],["2020-08-18",119.2,120.64,112.0,116.8,35131.0],["2020-08-19",116.0,120.48,115.52,115.52,8969.0],["2020-08-20",114.24,116.8,112.96,114.4,7325.0],["2020-08-21",113.6,114.56,112.0,113.44,7881.0],["2020-08-24",114.88,118.08,108.8,109.44,15713.0],["2020-08-25",110.72,112.8,108.64,111.36,9313.0],["2020-08-26",111.04,113.12,110.56,111.2,7838.0],["2020-08-27",111.2,111.68,105.92,107.52,16988.0],["2020-08-28",107.36,109.28,104.96,107.68,12919.0],["2020-08-31",108.48,117.6,108.0,116.32,34638.0],["2020-09-01",116.64,116.8,112.0,114.24,20388.0],["2020-09-02",112.8,114.88,108.32,113.92,22794.0],["2020-09-03",113.28,116.0,109.92,112.0,17481.0],["2020-09-04",112.48,112.48,102.08,104.32,17431.0],["2020-09-08",102.72,112.96,101.12,112.32,17431.0],["2020-09-09",114.08,118.24,111.68,114.4,11313.0],["2020-09-10",114.56,117.6,112.16,114.4,9819.0],["2020-09-11",114.56,115.84,111.2,114.56,10525.0],["2020-09-14",114.4,124.64,114.4,124.32,17300.0],["2020-09-15",126.08,129.12,124.64,128.0,11525.0],["2020-09-16",129.28,132.8,127.52,130.56,10469.0],["2020-09-17",127.84,131.84,120.8,128.48,10344.0],["2020-09-18",130.08,131.68,119.52,123.52,48356.0],["2020-09-21",120.48,126.88,115.52,116.8,14056.0],["2020-09-22",119.52,119.52,112.32,114.56,7713.0],["2020-09-23",122.08,122.08,107.2,107.68,10219.0],["2020-09-24",106.88,108.8,103.2,108.48,16338.0],["2020-09-25",109.12,112.64,108.64,111.68,7444.0],["2020-09-28",112.96,112.96,107.04,108.8,7313.0],["2020-09-29",113.28,114.4,107.52,109.44,6125.0],["2020-09-30",112.8,112.8,107.36,108.8,9081.0],["2020-10-01",108.8,112.0,107.36,110.72,7288.0],["2020-10-02",108.48,111.52,106.88,108.64,8819.0],["2020-10-05",109.76,113.44,107.84,113.28,12588.0],["2020-10-06",114.24,119.52,113.92,116.96,9081.0],["2020-10-07",118.08,122.88,115.2,122.4,8450.0],["2020-10-08",124.64,124.64,116.64,117.76,5056.0],["2020-10-09",118.56,121.44,117.12,120.64,6288.0],["2020-10-12",120.8,121.92,115.04,119.04,5144.0],["2020-10-13",117.76,124.16,116.96,122.72,7475.0],["2020-10-14",123.2,123.2,117.44,117.44,10200.0],["2020-10-15",116.16,118.72,113.28,118.24,6806.0],["2020-10-16",117.28,120.8,116.16,116.96,3731.0],["2020-10-19",118.24,118.24,110.88,112.0,6906.0],["2020-10-20",113.12,113.12,109.12,111.36,7694.0],["2020-10-21",111.84,113.76,107.84,108.8,6875.0],["2020-10-22",110.24,114.24,106.4,113.12,4863.0],["2020-10-23",113.6,114.4,108.32,112.8,39375.0],["2020-10-26",110.56,113.6,105.92,108.0,7650.0],["2020-10-27",107.84,109.44,104.8,105.44,6494.0],["2020-10-28",104.0,110.72,97.92,108.96,62544.0],["2020-10-29",105.28,108.0,101.6,107.68,13388.0],["2020-10-30",106.4,106.72,99.68,100.96,8700.0],["2020-11-02",101.6,102.56,98.4,100.48,8300.0],["2020-11-03",102.24,107.84,100.32,107.2,6269.0],["2020-11-04",105.28,112.0,104.8,106.56,11806.0],["2020-11-05",107.2,108.32,104.32,105.6,6750.0],["2020-11-06",106.4,106.4,100.16,100.8,16400.0],["2020-11-09",111.36,112.0,97.6,97.6,23263.0],["2020-11-10",99.52,105.92,96.48,105.12,14094.0],["2020-11-11",104.64,105.6,98.88,105.6,6988.0],["2020-11-12",104.64,107.36,103.36,104.32,6281.0],["2020-11-13",110.08,110.08,104.48,107.84,6825.0],["2020-11-16",110.08,111.2,106.72,110.56,8294.0],["2020-11-17",110.56,111.68,106.08,109.6,8100.0],["2020-11-18",109.44,110.72,105.76,106.08,4044.0],["2020-11-19",106.56,108.96,103.84,107.04,6800.0],["2020-11-20",106.08,107.68,104.16,106.24,7444.0],["2020-11-23",107.84,109.44,103.36,104.16,10200.0],["2020-11-24",104.64,108.48,101.12,105.12,11438.0],["2020-11-25",105.44,115.84,104.16,110.08,8294.0],["2020-11-27",110.08,115.2,108.8,112.16,5544.0],["2020-11-30",113.44,115.52,109.12,114.4,10263.0],["2020-12-01",115.36,120.0,113.76,115.84,12150.0],["2020-12-02",115.52,115.52,110.08,114.72,3413.0],["2020-12-03",114.72,116.32,113.12,114.08,3650.0],["2020-12-04",116.0,119.68,115.36,119.04,8488.0],["2020-12-07",120.0,124.0,116.96,119.04,7956.0],["2020-12-08",121.12,122.88,116.96,122.24,6300.0],["2020-12-09",123.04,123.04,118.08,118.24,7638.0],["2020-12-10",120.0,120.0,115.52,116.96,7800.0],["2020-12-11",117.28,118.24,113.28,115.52,5238.0],["2020-12-14",116.48,119.68,114.56,114.56,7413.0],["2020-12-15",116.16,118.4,113.6,116.48,8525.0],["2020-12-16",117.44,117.44,114.88,115.68,5000.0],["2020-12-17",116.8,117.92,113.6,116.16,5563.0],["2020-12-18",116.96,119.04,111.84,112.0,20444.0],["2020-12-21",108.96,128.0,107.84,126.08,20938.0],["2020-12-22",127.36,127.84,122.4,125.6,12113.0],["2020-12-23",124.8,128.0,122.56,127.04,14013.0],["2020-12-24",126.88,127.36,122.72,123.2,7975.0],["2020-12-28",125.6,131.36,124.32,126.08,22044.0],["2020-12-29",126.24,128.0,123.2,124.64,13175.0],["2020-12-30",126.4,129.92,124.8,127.04,7513.0],["2020-12-31",124.48,128.0,123.52,125.44,8963.0],["2021-01-04",124.48,127.04,120.48,122.56,13969.0],["2021-01-05",121.44,124.96,119.04,124.0,12344.0],["2021-01-06",125.28,129.92,123.52,126.24,13306.0],["2021-01-07",138.24,140.64,130.4,138.72,20563.0],["2021-01-08",142.08,143.2,132.96,134.72,17825.0],["2021-01-11",132.96,140.96,130.56,137.76,14438.0],["2021-01-12",140.96,143.84,138.24,141.6,15956.0],["2021-01-13",133.76,142.08,133.12,137.92,10569.0],["2021-01-14",138.72,143.68,129.6,136.96,27550.0],["2021-01-15",136.64,140.0,133.44,134.24,10044.0],["2021-01-19",139.36,140.16,134.4,135.52,8513.0],["2021-01-20",136.0,138.72,131.2,133.76,15563.0],["2021-01-21",134.24,134.24,128.16,132.64,8631.0],["2021-01-22",130.88,134.4,129.6,131.36,9475.0],["2021-01-25",131.84,140.16,131.04,139.04,14519.0],["2021-01-26",140.64,142.08,132.16,133.28,13388.0],["2021-01-27",130.72,143.04,129.6,133.44,39750.0],["2021-01-28",136.96,139.04,131.52,138.56,12100.0],["2021-01-29",139.36,148.32,133.44,141.44,26006.0],["2021-02-01",144.32,147.2,137.92,146.4,19100.0],["2021-02-02",149.28,155.04,142.72,154.4,19269.0],["2021-02-03",154.24,161.12,152.48,157.76,27769.0],["2021-02-04",159.68,159.68,147.84,148.96,15169.0],["2021-02-05",149.28,157.6,147.68,156.0,16363.0],["2021-02-08",157.28,164.0,149.92,163.52,15750.0],["2021-02-09",164.8,173.92,161.6,168.32,30519.0],["2021-02-10",172.0,177.92,166.24,175.68,19694.0],["2021-02-11",177.92,180.8,163.84,172.8,23288.0],["2021-02-12",171.68,172.8,155.68,159.2,28881.0],["2021-02-16",163.84,169.6,154.24,160.16,20600.0],["2021-02-17",160.0,163.2,156.96,157.44,13506.0],["2021-02-18",157.12,157.6,147.2,147.84,19444.0],["2021-02-19",150.08,173.6,148.8,172.32,83406.0],["2021-02-22",171.04,171.68,159.68,169.28,24725.0],["2021-02-23",166.08,166.08,155.52,162.56,18306.0],["2021-02-24",167.84,179.68,163.68,178.56,29825.0],["2021-02-25",178.56,180.16,157.6,165.6,41863.0],["2021-02-26",158.24,171.84,152.16,168.16,27669.0],["2021-03-01",176.32,180.32,170.72,176.96,19344.0],["2021-03-02",178.08,193.44,173.12,188.96,20094.0],["2021-03-03",188.16,216.64,186.72,210.88,48425.0],["2021-03-04",204.16,212.64,197.92,209.6,57206.0],["2021-03-05",208.96,211.04,187.04,206.4,54188.0],["2021-03-08",203.68,204.32,186.72,192.64,34675.0],["2021-03-09",192.64,206.56,192.64,205.6,14969.0],["2021-03-10",205.92,218.88,205.92,214.08,17306.0],["2021-03-11",216.0,219.04,202.88,205.76,14594.0],["2021-03-12",202.88,210.4,188.32,208.48,12800.0],["2021-03-15",207.2,210.88,197.76,207.68,8006.0],["2021-03-16",206.4,208.48,197.44,204.16,8450.0],["2021-03-17",196.8,204.16,194.24,201.12,7681.0],["2021-03-18",201.6,205.6,195.68,196.96,6231.0],["2021-03-19",196.16,201.28,194.24,199.52,12969.0],["2021-03-22",200.48,214.56,198.88,213.6,10331.0],["2021-03-23",211.2,211.2,202.56,208.0,11213.0],["2021-03-24",209.76,214.4,199.52,203.52,13256.0],["2021-03-25",199.52,207.36,193.28,203.84,8681.0],["2021-03-26",207.84,209.44,197.92,204.0,6781.0],["2021-03-29",204.16,209.92,188.48,192.32,15625.0],["2021-03-30",190.24,194.88,181.6,182.88,9606.0],["2021-03-31",184.64,195.36,184.48,189.44,11069.0],["2021-04-01",191.52,207.04,181.28,205.44,9131.0],["2021-04-05",207.04,227.2,205.44,226.4,16013.0],["2021-04-06",219.52,225.92,213.44,215.04,25694.0],["2021-04-07",211.84,218.72,208.48,210.88,11363.0],["2021-04-08",212.64,218.24,207.52,216.64,8325.0],["2021-04-09",215.52,217.12,194.24,197.12,9063.0],["2021-04-12",195.36,197.12,186.4,188.8,6106.0],["2021-04-13",186.56,191.52,170.24,171.2,12500.0],["2021-04-14",174.4,179.68,170.88,175.68,11819.0],["2021-04-15",176.16,183.04,171.04,173.28,6519.0],["2021-04-16",172.96,176.48,163.04,176.0,8019.0],["2021-04-19",173.12,178.4,162.72,168.0,11525.0],["2021-04-20",166.08,171.04,164.32,169.76,4813.0],["2021-04-21",168.48,180.32,164.16,179.2,8488.0],["2021-04-22",180.8,190.08,179.36,182.24,9481.0],["2021-04-23",181.12,185.12,171.68,174.4,6331.0],["2021-04-26",175.04,182.24,171.52,181.28,7313.0],["2021-04-27",182.56,187.36,180.16,184.16,5494.0],["2021-04-28",187.36,191.84,183.36,190.88,5050.0],["2021-04-29",190.4,196.48,188.48,190.24,8088.0],["2021-04-30",187.52,190.72,184.16,186.4,8106.0],["2021-05-03",186.4,192.64,179.2,185.92,8444.0],["2021-05-04",182.08,185.12,179.04,183.36,10244.0],["2021-05-05",184.8,186.08,180.16,181.44,6869.0],["2021-05-06",181.28,186.08,163.04,168.64,7406.0],["2021-05-07",174.08,185.44,172.0,181.76,9413.0],["2021-05-10",180.8,198.88,171.2,190.56,11213.0],["2021-05-11",184.0,190.4,178.88,187.36,15238.0],["2021-05-12",177.12,209.6,177.12,205.12,31806.0],["2021-05-13",211.52,211.52,166.4,175.2,27188.0],["2021-05-14",174.72,178.88,171.68,176.96,17769.0],["2021-05-17",176.0,177.92,163.2,166.4,21894.0],["2021-05-18",174.08,195.04,172.48,185.6,18138.0],["2021-05-19",184.48,184.96,172.96,174.56,12675.0],["2021-05-20",174.24,180.0,171.52,179.36,11806.0],["2021-05-21",183.2,188.0,174.72,182.24,13563.0],["2021-05-24",187.68,188.96,178.88,185.12,13738.0],["2021-05-25",181.6,189.28,176.32,182.88,13381.0],["2021-05-26",184.48,188.8,184.48,186.56,6875.0],["2021-05-27",185.28,207.68,183.52,192.8,23513.0],["2021-05-28",193.12,203.2,192.64,197.6,15756.0],["2021-06-01",198.88,207.68,192.8,206.56,10944.0],["2021-06-02",201.44,207.04,196.96,201.6,4250.0],["2021-06-03",202.4,205.6,197.12,203.2,5738.0],["2021-06-04",204.48,204.48,192.48,193.6,6413.0],["2021-06-07",191.52,197.6,184.48,188.32,22513.0],["2021-06-08",187.84,191.2,184.32,188.48,8563.0],["2021-06-09",188.32,195.52,184.0,186.88,9400.0],["2021-06-10",188.0,192.48,183.2,187.52,6125.0],["2021-06-11",187.04,188.8,183.52,185.28,5819.0],["2021-06-14",186.24,187.84,179.04,181.92,7338.0],["2021-06-15",191.04,194.88,177.76,182.24,12894.0],["2021-06-16",182.24,184.16,171.36,177.76,9675.0],["2021-06-17",177.76,177.76,172.0,176.48,13225.0],["2021-06-18",173.6,176.96,167.36,172.8,45231.0],["2021-06-21",173.92,175.52,168.0,170.08,10994.0],["2021-06-22",169.44,171.84,163.52,166.4,5219.0],["2021-06-23",167.52,170.72,163.36,166.4,8425.0],["2021-06-24",169.76,172.64,166.56,167.2,8450.0],["2021-06-25",165.76,169.28,157.44,159.04,88331.0],["2021-06-28",160.48,162.56,154.4,156.16,15138.0],["2021-06-29",166.08,173.44,161.92,165.76,24450.0],["2021-06-30",168.0,168.48,154.72,156.48,19650.0],["2021-07-01",158.08,162.72,152.8,158.24,10738.0],["2021-07-02",157.92,160.8,152.96,158.08,7894.0],["2021-07-06",158.08,159.36,150.24,150.56,16131.0],["2021-07-07",150.56,157.76,144.32,146.88,9769.0],["2021-07-08",146.08,149.76,142.88,147.36,5819.0],["2021-07-09",148.16,151.2,146.4,150.08,5131.0],["2021-07-12",149.76,151.36,146.72,149.28,4656.0],["2021-07-13",149.6,149.76,143.52,144.0,7125.0],["2021-07-14",144.0,144.16,136.64,137.28,13994.0],["2021-07-15",136.0,139.68,134.4,137.44,6675.0],["2021-07-16",137.92,145.76,136.64,141.44,5769.0],["2021-07-19",140.32,147.04,137.6,138.24,6644.0],["2021-07-20",137.44,144.32,136.96,142.4,6519.0],["2021-07-21",129.92,136.0,125.76,129.12,32188.0],["2021-07-22",129.6,134.4,119.2,120.16,24575.0],["2021-07-23",120.0,123.84,116.16,118.4,27881.0],["2021-07-26",121.6,121.6,111.2,115.84,18994.0],["2021-07-27",116.0,117.12,110.56,111.52,11344.0],["2021-07-28",112.8,115.68,110.08,114.4,16150.0],["2021-07-29",113.44,114.08,110.88,111.84,10831.0],["2021-07-30",110.24,115.68,109.12,113.92,29913.0],["2021-08-02",115.52,117.28,112.96,113.76,12719.0],["2021-08-03",106.56,107.52,97.92,101.28,28319.0],["2021-08-04",100.16,106.08,98.88,100.8,34119.0],["2021-08-05",100.32,106.08,96.32,102.56,23656.0],["2021-08-06",102.56,108.48,99.68,107.68,13781.0],["2021-08-09",108.0,110.4,103.52,105.92,15138.0],["2021-08-10",105.44,109.92,104.64,108.96,16325.0],["2021-08-11",109.76,110.72,104.64,104.64,8481.0],["2021-08-12",104.48,106.72,103.36,105.6,6188.0],["2021-08-13",105.12,106.4,101.12,103.2,9500.0],["2021-08-16",103.04,105.76,99.84,103.2,6381.0],["2021-08-17",102.88,108.8,100.0,107.2,10156.0],["2021-08-18",108.0,108.0,97.92,98.56,15675.0],["2021-08-19",97.44,101.44,96.96,97.12,6831.0],["2021-08-20",98.56,104.64,94.24,103.84,22100.0],["2021-08-23",105.28,108.64,104.0,108.64,12463.0],["2021-08-24",108.8,109.28,105.76,108.16,8400.0],["2021-08-25",108.16,109.28,105.92,108.8,7206.0],["2021-08-26",102.4,105.76,99.52,100.32,28200.0],["2021-08-27",106.08,106.08,99.68,100.0,21138.0],["2021-08-30",100.32,103.68,99.52,101.92,11669.0],["2021-08-31",101.28,104.32,99.52,102.4,11913.0],["2021-09-01",103.52,108.16,102.24,104.48,16106.0],["2021-09-02",105.12,107.04,103.2,105.76,10188.0],["2021-09-03",104.0,106.08,102.24,104.32,9081.0],["2021-09-07",103.2,106.08,101.12,102.08,10181.0],["2021-09-08",101.6,103.68,100.8,101.6,8475.0],["2021-09-09",101.28,104.64,100.64,101.6,13244.0],["2021-09-10",102.56,104.8,100.96,102.24,10194.0],["2021-09-13",102.88,104.64,99.84,100.16,7694.0],["2021-09-14",101.44,102.56,97.44,98.08,10775.0],["2021-09-15",100.16,108.32,99.52,106.08,44231.0],["2021-09-16",105.44,109.92,103.2,109.92,24556.0],["2021-09-17",112.8,125.76,111.04,124.64,67825.0],["2021-09-20",118.72,124.48,114.24,117.6,28400.0],["2021-09-21",118.4,119.04,112.8,117.28,25425.0],["2021-09-22",116.0,119.36,114.88,117.44,8525.0],["2021-09-23",118.72,122.88,116.16,122.08,11094.0],["2021-09-24",121.92,122.4,118.4,119.52,8244.0],["2021-09-27",120.0,124.48,114.88,121.44,8425.0],["2021-09-28",120.64,120.64,114.56,117.28,17675.0],["2021-09-29",118.08,118.4,113.6,114.88,10063.0],["2021-09-30",114.88,117.92,114.24,116.48,6606.0],["2021-10-01",116.0,120.64,111.2,120.16,15131.0],["2021-10-04",119.2,120.0,116.0,117.6,10875.0],["2021-10-05",118.56,119.52,115.52,116.8,11588.0],["2021-10-06",115.2,116.96,113.92,114.88,8538.0],["2021-10-07",115.84,118.88,114.24,114.72,5531.0],["2021-10-08",114.56,114.56,108.8,110.56,8544.0],["2021-10-11",111.2,112.32,109.12,109.6,3538.0],["2021-10-12",109.6,112.16,109.12,109.92,6656.0],["2021-10-13",109.6,112.32,107.04,110.56,11063.0],["2021-10-14",112.64,113.76,109.92,109.92,5094.0],["2021-10-15",112.32,112.32,107.36,107.68,6663.0],["2021-10-18",107.36,107.36,102.72,104.0,4950.0],["2021-10-19",103.84,105.44,100.48,102.08,9150.0],["2021-10-20",102.24,107.68,101.44,104.8,3794.0],["2021-10-21",104.0,104.96,101.44,103.04,8219.0],["2021-10-22",103.04,104.48,98.4,104.48,10969.0],["2021-10-25",104.32,105.6,100.64,103.68,4825.0],["2021-10-26",104.64,106.08,101.44,104.64,5913.0],["2021-10-27",104.0,106.08,101.76,103.2,4300.0],["2021-10-28",104.8,109.12,101.92,106.24,11069.0],["2021-10-29",106.24,107.04,102.08,102.4,5488.0],["2021-11-01",102.56,119.36,102.56,118.24,19425.0],["2021-11-02",118.24,119.84,115.04,118.72,6325.0],["2021-11-03",119.04,130.88,115.84,129.6,12044.0],["2021-11-04",128.0,133.92,122.72,133.28,11313.0],["2021-11-05",134.4,135.84,124.96,125.76,16294.0],["2021-11-08",126.4,128.32,116.16,117.76,14744.0],["2021-11-09",119.04,120.64,115.2,118.72,7350.0],["2021-11-10",120.0,121.6,113.6,116.16,8794.0],["2021-11-11",116.16,119.2,114.72,118.88,6756.0],["2021-11-12",119.52,119.68,117.44,118.24,4025.0],["2021-11-15",119.84,122.08,117.28,119.52,7131.0],["2021-11-16",120.8,120.8,114.56,115.52,12569.0],["2021-11-17",113.6,116.48,109.76,112.16,8038.0],["2021-11-18",113.28,114.56,106.72,110.4,11819.0],["2021-11-19",109.12,111.04,106.4,107.04,10788.0],["2021-11-22",107.68,109.44,103.04,103.84,9550.0],["2021-11-23",104.0,104.8,99.04,104.32,9206.0],["2021-11-24",102.88,107.68,100.16,105.12,8838.0],["2021-11-26",100.96,103.04,95.36,96.96,6469.0],["2021-11-29",99.36,99.36,90.4,91.52,16169.0],["2021-11-30",91.2,95.36,87.2,90.08,24419.0],["2021-12-01",92.48,95.52,86.4,88.0,21644.0],["2021-12-02",87.84,90.4,84.96,88.48,15988.0],["2021-12-03",94.4,94.4,83.52,84.64,9875.0],["2021-12-06",86.56,87.68,80.0,84.0,13044.0],["2021-12-07",90.4,91.04,83.52,87.2,16419.0],["2021-12-08",88.0,92.32,85.6,90.4,6006.0],["2021-12-09",92.16,93.76,87.2,88.0,7263.0],["2021-12-10",88.16,90.4,84.16,84.32,5000.0],["2021-12-13",83.68,85.6,79.84,82.72,9700.0],["2021-12-14",82.56,84.48,79.2,79.52,11913.0],["2021-12-15",78.88,81.6,75.36,79.68,18813.0],["2021-12-16",81.12,84.48,75.84,76.16,10238.0],["2021-12-17",76.16,81.44,73.92,77.44,27038.0],["2021-12-20",76.96,84.0,76.64,80.96,20606.0],["2021-12-21",81.6,82.56,79.68,80.96,9113.0],["2021-12-22",81.44,83.2,79.36,80.48,14019.0],["2021-12-23",80.8,83.2,79.36,81.6,12313.0],["2021-12-27",81.12,81.12,73.76,74.4,17594.0],["2021-12-28",73.76,76.16,73.12,73.6,9138.0],["2021-12-29",73.28,74.24,71.04,73.92,12906.0],["2021-12-30",73.44,75.2,72.48,72.8,7588.0],["2021-12-31",72.8,75.04,70.4,70.88,7388.0],["2022-01-03",72.0,84.8,70.56,83.68,17356.0],["2022-01-04",83.04,83.04,76.16,76.32,12244.0],["2022-01-05",75.68,76.8,70.72,71.36,12044.0],["2022-01-06",80.16,87.84,77.92,82.88,52938.0],["2022-01-07",82.88,84.8,74.08,74.72,12256.0],["2022-01-10",74.88,74.88,70.88,74.08,7275.0],["2022-01-11",73.44,80.8,72.16,77.76,10525.0],["2022-01-12",78.4,87.2,77.12,83.2,33738.0],["2022-01-13",82.56,84.48,74.24,74.56,29094.0],["2022-01-14",74.72,75.52,70.08,71.68,15863.0],["2022-01-18",70.24,72.64,67.36,68.8,14069.0],["2022-01-19",68.96,72.0,67.04,67.36,7613.0],["2022-01-20",68.32,69.76,59.04,59.36,113144.0],["2022-01-21",59.52,61.92,55.52,57.12,15588.0],["2022-01-24",55.68,58.4,53.12,56.0,99938.0],["2022-01-25",54.88,57.28,48.0,49.6,119969.0],["2022-01-26",50.08,56.0,49.76,53.76,39500.0],["2022-01-27",54.88,55.04,48.32,48.8,17331.0],["2022-01-28",48.96,51.04,48.16,50.56,22969.0],["2022-01-31",50.56,53.12,50.56,52.32,28013.0],["2022-02-01",52.96,54.4,51.36,54.08,21919.0],["2022-02-02",53.6,53.6,48.8,49.28,13531.0],["2022-02-03",48.8,49.76,46.56,47.52,15056.0],["2022-02-04",47.52,49.92,46.08,48.48,18369.0],["2022-02-07",48.32,51.2,48.32,49.92,7088.0],["2022-02-08",50.56,52.32,48.16,51.36,10819.0],["2022-02-09",51.84,54.56,51.68,54.4,17525.0],["2022-02-10",53.12,54.88,51.2,52.64,15344.0],["2022-02-11",52.64,52.96,48.16,49.6,17631.0],["2022-02-14",49.6,50.72,48.16,48.16,6288.0],["2022-02-15",49.28,51.52,49.12,51.04,5919.0],["2022-02-16",50.88,51.04,48.8,50.4,4706.0],["2022-02-17",49.44,50.08,48.64,48.96,7381.0],["2022-02-18",49.6,50.56,47.84,48.16,19113.0],["2022-02-22",47.52,51.2,45.92,45.92,11456.0],["2022-02-23",46.08,49.76,44.48,45.76,16725.0],["2022-02-24",44.0,44.96,42.72,44.32,29100.0],["2022-02-25",44.48,45.6,44.0,45.28,25844.0],["2022-02-28",44.64,51.84,44.64,50.4,26200.0],["2022-03-01",50.56,50.56,45.44,45.76,19663.0],["2022-03-02",45.76,45.76,41.92,44.0,21775.0],["2022-03-03",46.4,47.36,43.2,43.68,10775.0],["2022-03-04",43.68,44.64,40.32,40.96,10669.0],["2022-03-07",41.92,43.04,40.0,40.8,17019.0],["2022-03-08",41.6,46.24,40.64,43.68,11100.0],["2022-03-09",44.48,47.2,44.48,46.88,6819.0],["2022-03-10",45.44,46.24,42.88,45.92,8294.0],["2022-03-11",47.04,48.64,44.0,44.64,15944.0],["2022-03-14",44.96,45.44,43.36,44.96,21356.0],["2022-03-15",45.76,47.52,43.2,45.76,13113.0],["2022-03-16",46.4,50.08,45.44,47.36,39863.0],["2022-03-17",47.52,50.4,46.24,49.92,11288.0],["2022-03-18",49.92,53.6,48.32,53.28,26819.0],["2022-03-21",53.28,54.4,49.92,53.92,9788.0],["2022-03-22",54.24,56.0,52.96,54.4,18338.0],["2022-03-23",53.92,57.92,52.16,56.32,12781.0],["2022-03-24",57.12,57.12,54.4,56.48,15450.0],["2022-03-25",56.8,56.96,54.4,55.04,6856.0],["2022-03-28",55.04,56.48,51.68,53.92,7813.0],["2022-03-29",54.24,55.84,52.96,54.08,7644.0],["2022-03-30",53.76,53.76,48.96,49.28,10550.0],["2022-03-31",49.12,49.12,45.76,46.4,9050.0],["2022-04-01",46.72,49.6,46.4,47.68,7163.0],["2022-04-04",48.16,51.04,48.0,49.28,8169.0],["2022-04-05",50.08,50.08,45.92,46.08,6813.0],["2022-04-06",46.72,46.72,43.2,44.8,8744.0],["2022-04-07",44.0,44.96,42.08,42.56,5325.0],["2022-04-08",43.2,43.52,40.8,40.96,5188.0],["2022-04-11",40.64,40.96,37.76,38.24,7438.0],["2022-04-12",38.72,39.68,36.48,37.44,6456.0],["2022-04-13",37.6,38.88,36.8,38.56,7275.0],["2022-04-14",38.88,41.12,35.52,35.84,16281.0],["2022-04-18",35.2,36.32,30.56,30.72,11763.0],["2022-04-19",30.72,30.88,29.44,30.24,15994.0],["2022-04-20",30.72,30.72,28.16,28.64,15956.0],["2022-04-21",30.08,30.4,26.56,26.88,12600.0],["2022-04-22",26.72,27.2,24.8,25.44,18338.0],["2022-04-25",25.6,27.84,25.6,26.88,14706.0],["2022-04-26",26.56,29.28,25.44,25.44,15956.0],["2022-04-27",25.12,26.08,23.2,23.36,8725.0],["2022-04-28",23.36,23.68,20.48,22.72,24525.0],["2022-04-29",22.72,24.0,22.4,22.88,11325.0],["2022-05-02",22.88,24.96,22.72,24.0,12725.0],["2022-05-03",24.0,24.48,23.36,24.32,9556.0],["2022-05-04",24.32,26.4,23.36,24.8,37050.0],["2022-05-05",24.32,24.8,22.4,23.04,18150.0],["2022-05-06",22.88,23.68,20.64,20.8,20569.0],["2022-05-09",20.8,20.8,17.6,18.08,25406.0],["2022-05-10",18.88,19.36,16.8,17.28,59700.0],["2022-05-11",16.8,17.92,15.2,15.52,25744.0],["2022-05-12",16.0,16.32,14.72,15.52,33225.0],["2022-05-13",15.2,18.56,15.2,18.24,17263.0],["2022-05-16",18.72,20.0,17.12,17.6,16425.0],["2022-05-17",18.56,20.0,18.24,18.88,13744.0],["2022-05-18",18.88,25.44,18.88,24.96,43663.0],["2022-05-19",24.16,26.08,22.56,23.36,55888.0],["2022-05-20",23.84,23.84,19.04,19.52,29500.0],["2022-05-23",18.56,19.68,18.56,19.2,17594.0],["2022-05-24",18.56,19.2,18.08,18.72,68181.0],["2022-05-25",18.88,18.88,16.8,17.6,13325.0],["2022-05-26",17.28,18.08,16.96,17.12,10763.0],["2022-05-27",17.6,19.36,16.96,19.04,13806.0],["2022-05-31",19.04,19.2,17.76,18.56,9119.0],["2022-06-01",18.88,19.36,17.6,17.76,6169.0],["2022-06-02",17.6,19.68,17.6,18.72,7988.0],["2022-06-03",18.56,20.64,18.4,20.32,9894.0],["2022-06-06",20.0,20.48,19.04,19.52,13063.0],["2022-06-07",19.36,26.24,18.88,24.96,18281.0],["2022-06-08",25.12,27.2,24.96,25.76,17225.0],["2022-06-09",25.92,25.92,22.4,24.48,10463.0],["2022-06-10",23.68,23.68,20.96,21.12,5063.0],["2022-06-13",20.32,21.6,19.04,20.8,10394.0],["2022-06-14",20.8,22.72,20.16,20.8,9925.0],["2022-06-15",20.8,20.8,17.76,19.2,13094.0],["2022-06-16",18.72,19.04,17.76,18.24,10669.0],["2022-06-17",18.24,19.04,17.44,17.6,25744.0],["2022-06-21",17.92,19.68,17.92,19.36,28844.0],["2022-06-22",19.2,23.04,19.2,22.4,22788.0],["2022-06-23",22.24,23.36,20.96,22.72,15525.0],["2022-06-24",23.04,25.76,20.0,20.8,205875.0],["2022-06-27",20.48,21.28,19.68,20.0,24269.0],["2022-06-28",20.32,20.8,19.36,19.36,4075.0],["2022-06-29",20.48,20.48,18.56,18.56,8238.0],["2022-06-30",18.56,19.2,17.92,19.2,3500.0],["2022-07-01",19.52,20.96,19.04,20.96,7706.0],["2022-07-05",20.8,21.44,19.2,20.16,12588.0],["2022-07-06",20.0,21.92,19.04,20.96,9175.0],["2022-07-07",21.6,27.52,20.8,27.2,21475.0],["2022-07-08",27.2,34.24,25.6,33.28,39500.0],["2022-07-11",33.6,35.84,30.72,33.44,32500.0],["2022-07-12",33.12,35.2,29.76,32.64,16163.0],["2022-07-13",31.2,33.12,26.4,27.2,21344.0],["2022-07-14",26.88,27.68,26.4,27.04,5200.0],["2022-07-15",26.72,30.72,26.56,29.76,17238.0],["2022-07-18",28.96,31.84,28.16,31.52,8313.0],["2022-07-19",31.36,32.8,31.04,32.0,4363.0],["2022-07-20",32.48,33.12,30.72,32.16,6238.0],["2022-07-21",32.16,33.28,30.72,32.96,6025.0],["2022-07-22",32.96,32.96,29.44,29.76,4206.0],["2022-07-25",29.92,30.56,28.32,28.32,2775.0],["2022-07-26",27.68,29.28,27.04,27.2,3044.0],["2022-07-27",27.36,27.68,26.72,27.68,2125.0],["2022-07-28",27.52,27.68,25.6,26.4,4225.0],["2022-07-29",26.56,27.04,25.28,25.6,3081.0],["2022-08-01",25.28,26.56,25.12,25.12,4381.0],["2022-08-02",25.28,26.4,24.32,25.12,3650.0],["2022-08-03",25.6,28.16,25.28,26.08,9013.0],["2022-08-04",27.84,28.32,26.08,27.2,4263.0],["2022-08-05",27.2,30.4,26.4,29.92,8900.0],["2022-08-08",30.72,31.68,27.36,28.8,5400.0],["2022-08-09",28.16,28.16,24.64,26.24,8838.0],["2022-08-10",26.24,27.2,24.96,26.88,5275.0],["2022-08-11",27.52,29.76,26.88,27.68,8981.0],["2022-08-12",28.0,28.48,26.88,28.32,4438.0],["2022-08-15",27.68,29.28,27.04,28.32,4281.0],["2022-08-16",28.16,28.16,25.92,26.08,4919.0],["2022-08-17",25.76,27.52,25.76,27.2,7444.0],["2022-08-18",27.2,28.16,24.64,24.8,7169.0],["2022-08-19",24.16,28.0,24.16,25.44,43263.0],["2022-08-22",25.44,28.32,24.8,26.72,8056.0],["2022-08-23",27.36,28.8,26.4,28.0,3956.0],["2022-08-24",28.64,33.6,28.0,31.04,21506.0],["2022-08-25",29.44,30.4,28.32,29.92,13456.0],["2022-08-26",29.92,29.92,28.8,28.8,26144.0],["2022-08-29",28.8,28.8,26.08,27.52,17806.0],["2022-08-30",27.84,27.84,26.08,27.04,5400.0],["2022-08-31",27.04,29.6,26.4,28.16,21969.0],["2022-09-01",28.16,29.92,24.32,28.0,21288.0],["2022-09-02",28.0,29.76,27.52,27.68,9388.0],["2022-09-06",27.36,29.6,26.88,28.0,27400.0],["2022-09-07",28.0,31.84,27.52,30.24,16563.0],["2022-09-08",30.08,35.52,29.44,32.48,21569.0],["2022-09-09",31.84,32.8,30.88,30.88,4006.0],["2022-09-12",30.4,30.72,29.28,30.08,20931.0],["2022-09-13",29.28,33.12,28.0,30.08,17838.0],["2022-09-14",30.24,30.72,28.64,28.64,3438.0],["2022-09-15",28.48,29.44,27.84,27.84,16588.0],["2022-09-16",27.52,28.32,26.4,26.88,15769.0],["2022-09-19",27.2,27.68,26.24,26.4,4638.0],["2022-09-20",26.24,26.88,24.16,26.08,10263.0],["2022-09-21",26.08,27.52,25.12,25.6,8206.0],["2022-09-22",25.6,25.6,22.24,23.04,18113.0],["2022-09-23",22.56,22.56,21.12,22.56,4731.0],["2022-09-26",22.08,22.72,20.0,20.8,8531.0],["2022-09-27",20.48,26.88,20.48,21.44,2919.0],["2022-09-28",21.44,26.08,21.44,23.84,13219.0],["2022-09-29",24.32,25.92,21.92,22.4,2981.0],["2022-09-30",21.92,23.68,21.44,22.56,3069.0],["2022-10-03",23.04,23.68,21.28,22.08,5675.0],["2022-10-04",22.08,22.88,21.28,21.6,3106.0],["2022-10-05",21.6,22.08,20.32,21.44,4475.0],["2022-10-06",21.44,22.4,21.28,22.08,3613.0],["2022-10-07",22.08,22.56,20.0,20.0,6969.0],["2022-10-10",20.16,20.16,17.76,18.4,9413.0],["2022-10-11",18.88,19.36,16.0,17.44,14956.0],["2022-10-12",17.12,19.04,16.64,18.56,5256.0],["2022-10-13",18.08,19.84,16.96,18.56,4469.0],["2022-10-14",18.4,19.2,18.4,19.2,7150.0],["2022-10-17",19.2,21.92,19.2,19.52,12238.0],["2022-10-18",19.84,21.12,19.84,20.16,6619.0],["2022-10-19",20.16,21.28,19.04,19.04,5469.0],["2022-10-20",19.04,20.0,18.88,18.88,3381.0],["2022-10-21",17.92,18.88,16.48,17.76,11256.0],["2022-10-24",17.6,17.6,15.68,16.64,5425.0],["2022-10-25",16.48,19.84,16.32,19.04,3425.0],["2022-10-26",19.2,20.48,19.2,19.52,5969.0],["2022-10-27",19.52,19.68,19.04,19.36,994.0],["2022-10-28",20.0,20.0,19.04,20.0,1725.0],["2022-10-31",20.32,21.6,20.0,20.64,5113.0],["2022-11-01",21.76,22.72,18.72,19.84,12769.0],["2022-11-02",19.84,20.8,17.76,19.68,4363.0],["2022-11-03",19.84,21.6,19.68,20.64,9706.0],["2022-11-04",20.96,21.76,18.88,19.2,7300.0],["2022-11-07",19.52,19.84,18.4,19.36,2844.0],["2022-11-08",19.04,19.84,17.76,18.24,7350.0],["2022-11-09",18.88,19.04,16.96,17.44,8206.0],["2022-11-10",19.04,19.04,16.16,16.8,7994.0],["2022-11-11",18.72,22.88,17.12,21.6,24638.0],["2022-11-14",21.6,24.8,20.8,24.64,16913.0],["2022-11-15",24.64,25.44,22.88,24.0,8363.0],["2022-11-16",24.16,25.44,22.4,25.44,8263.0],["2022-11-17",24.8,25.76,22.08,24.48,15038.0],["2022-11-18",24.96,28.96,21.6,24.8,21394.0],["2022-11-21",25.12,25.28,20.96,20.96,8175.0],["2022-11-22",20.32,21.6,18.08,18.88,17394.0],["2022-11-23",18.72,19.52,17.6,18.56,10394.0],["2022-11-25",19.52,20.8,17.76,18.56,5094.0],["2022-11-28",18.56,19.04,18.08,18.24,4194.0],["2022-11-29",18.72,18.72,17.44,17.44,6106.0],["2022-11-30",17.44,18.4,16.96,18.4,5475.0],["2022-12-01",18.72,18.88,16.48,18.24,164919.0],["2022-12-02",18.24,21.6,17.28,21.28,10388.0],["2022-12-05",21.28,21.28,19.36,19.84,4719.0],["2022-12-06",20.0,20.0,18.72,19.04,3431.0],["2022-12-07",18.72,19.84,18.4,19.68,3981.0],["2022-12-08",19.36,20.48,19.36,20.0,3563.0],["2022-12-09",20.8,20.8,17.6,17.6,100769.0],["2022-12-12",18.08,22.08,18.08,18.4,352194.0],["2022-12-13",23.36,26.24,16.0,16.96,2102944.0],["2022-12-14",16.8,18.72,16.0,17.12,185131.0],["2022-12-15",16.64,16.8,14.24,14.88,123869.0],["2022-12-16",14.08,15.68,13.44,14.08,93450.0],["2022-12-19",13.76,14.24,12.96,13.28,28025.0],["2022-12-20",8.0,9.76,6.08,6.24,446563.0],["2022-12-21",6.56,6.72,5.12,5.76,566069.0],["2022-12-22",5.76,6.24,5.44,5.76,118650.0],["2022-12-23",5.76,6.08,5.76,5.76,67606.0],["2022-12-27",6.08,6.08,5.44,5.92,90056.0],["2022-12-28",5.92,6.08,5.6,6.08,90956.0],["2022-12-29",6.24,6.24,5.6,5.76,206994.0],["2022-12-30",6.08,6.4,5.28,6.4,239806.0],["2023-01-03",6.24,6.72,5.92,6.56,104400.0],["2023-01-04",6.4,7.04,6.24,7.04,82619.0],["2023-01-05",7.04,8.0,6.56,7.84,142244.0],["2023-01-06",7.84,8.0,7.2,7.68,60369.0],["2023-01-09",7.68,8.64,7.52,7.68,58688.0],["2023-01-10",7.84,7.84,7.36,7.68,37844.0],["2023-01-11",8.0,8.32,7.68,8.0,37444.0],["2023-01-12",8.0,8.48,7.68,8.16,56725.0],["2023-01-13",8.16,8.8,7.84,8.64,46881.0],["2023-01-17",8.8,8.96,8.32,8.8,44769.0],["2023-01-18",8.96,9.12,8.0,8.0,27381.0],["2023-01-19",8.16,8.16,7.52,7.84,42625.0],["2023-01-20",8.16,8.32,6.88,8.16,58663.0],["2023-01-23",8.16,8.32,7.52,7.68,23281.0],["2023-01-24",7.52,7.84,7.36,7.36,8569.0],["2023-01-25",7.36,8.0,7.36,8.0,144463.0],["2023-01-26",6.24,7.2,5.92,7.04,523694.0],["2023-01-27",7.04,7.68,6.88,7.36,58263.0],["2023-01-30",7.2,8.32,7.2,8.0,85163.0],["2023-01-31",7.84,8.8,7.84,8.8,54394.0],["2023-02-01",8.96,9.28,8.48,9.12,29738.0],["2023-02-02",9.6,9.76,8.96,8.96,555675.0],["2023-02-03",13.12,14.4,12.16,13.76,2027888.0],["2023-02-06",12.8,13.44,12.8,12.96,240100.0],["2023-02-07",13.12,13.92,12.96,13.12,358206.0],["2023-02-08",14.24,14.24,12.8,13.6,259581.0],["2023-02-09",13.44,13.6,13.12,13.44,106213.0],["2023-02-10",13.28,14.24,13.28,13.6,98219.0],["2023-02-13",13.6,14.08,12.96,13.6,97788.0],["2023-02-14",13.44,13.76,12.96,13.6,58488.0],["2023-02-15",13.28,13.76,13.12,13.44,36894.0],["2023-02-16",13.44,13.44,12.0,12.96,97556.0],["2023-02-17",12.8,13.92,12.32,13.76,69531.0],["2023-02-21",13.92,13.92,13.28,13.44,20813.0],["2023-02-22",13.44,13.6,13.12,13.44,31794.0],["2023-02-23",13.28,13.6,13.12,13.44,28406.0],["2023-02-24",13.28,13.44,12.32,12.8,104613.0],["2023-02-27",12.8,13.6,12.64,12.96,14425.0],["2023-02-28",13.12,13.28,12.48,12.96,30975.0],["2023-03-01",12.96,13.28,12.64,12.8,27369.0],["2023-03-02",12.64,13.12,12.64,12.8,6869.0],["2023-03-03",12.64,12.96,12.48,12.96,19331.0],["2023-03-06",12.8,12.96,12.48,12.64,9294.0],["2023-03-07",12.48,13.28,12.32,12.96,19125.0],["2023-03-08",12.8,12.8,12.32,12.48,19206.0],["2023-03-09",12.32,12.64,12.0,12.16,47438.0],["2023-03-10",12.16,12.32,11.2,12.0,55263.0],["2023-03-13",11.36,12.64,11.36,12.16,32169.0],["2023-03-14",12.64,12.64,11.84,12.0,19413.0],["2023-03-15",12.0,12.48,11.52,11.84,10688.0],["2023-03-16",12.0,12.32,11.68,12.16,26688.0],["2023-03-17",12.0,12.48,11.84,12.32,6713.0],["2023-03-20",12.16,12.48,11.68,12.16,3094.0],["2023-03-21",12.0,12.32,11.84,12.0,10713.0],["2023-03-22",11.84,12.48,11.84,12.0,8819.0],["2023-03-23",12.0,12.48,12.0,12.32,9825.0],["2023-03-24",12.48,12.8,12.16,12.64,13494.0],["2023-03-27",12.8,12.8,12.32,12.64,29081.0],["2023-03-28",12.96,13.12,12.48,12.96,23175.0],["2023-03-29",12.96,12.96,12.16,12.48,31200.0],["2023-03-30",12.32,12.8,11.36,12.32,14338.0],["2023-03-31",12.16,12.8,12.16,12.64,17181.0],["2023-04-03",12.48,12.64,11.84,12.16,9144.0],["2023-04-04",12.32,12.48,11.84,12.16,12906.0],["2023-04-05",12.16,12.48,11.52,11.68,19113.0],["2023-04-06",11.68,12.0,11.52,11.84,20325.0],["2023-04-10",11.68,12.16,11.68,12.0,4963.0],["2023-04-11",11.84,12.8,11.84,12.48,12869.0],["2023-04-12",12.48,13.28,12.48,12.64,46069.0],["2023-04-13",12.16,12.64,12.0,12.48,13431.0],["2023-04-14",12.16,12.64,12.0,12.48,7725.0],["2023-04-17",12.16,12.8,12.16,12.48,5644.0],["2023-04-18",12.48,12.64,11.84,12.32,3675.0],["2023-04-19",11.84,12.64,11.84,12.64,4319.0],["2023-04-20",12.32,12.64,12.16,12.16,3975.0],["2023-04-21",12.16,12.64,12.16,12.32,4206.0],["2023-04-24",12.32,12.64,12.16,12.32,2813.0],["2023-04-25",12.32,12.64,12.16,12.48,9569.0],["2023-04-26",12.48,12.8,12.32,12.48,31225.0],["2023-04-27",12.8,12.8,12.16,12.64,6444.0],["2023-04-28",12.48,12.8,12.48,12.48,20069.0],["2023-05-01",12.32,12.8,12.32,12.48,18731.0],["2023-05-02",12.32,12.48,12.16,12.32,73125.0],["2023-05-03",11.2,11.52,9.12,10.56,505294.0],["2023-05-04",10.4,11.36,10.24,10.88,82869.0],["2023-05-05",10.56,11.36,10.56,11.36,63700.0],["2023-05-08",11.52,11.52,10.88,11.36,52156.0],["2023-05-09",10.88,11.68,10.88,11.68,56806.0],["2023-05-10",11.52,11.68,11.2,11.36,5963.0],["2023-05-11",11.52,11.52,10.72,10.88,5356.0],["2023-05-12",10.88,11.2,10.08,10.08,41169.0],["2023-05-15",10.08,11.36,10.08,11.2,47750.0],["2023-05-16",10.72,11.36,10.72,10.88,47706.0],["2023-05-17",10.72,10.72,10.08,10.24,31069.0],["2023-05-18",10.24,10.4,9.76,9.92,29644.0],["2023-05-19",10.24,10.56,9.92,10.4,17294.0],["2023-05-22",10.4,10.72,10.08,10.4,69531.0],["2023-05-23",10.4,10.72,10.08,10.08,11544.0],["2023-05-24",10.08,10.4,10.08,10.4,15731.0],["2023-05-25",10.4,10.4,9.76,10.08,28906.0],["2023-05-26",9.92,10.4,9.92,10.24,7906.0],["2023-05-30",10.4,10.4,9.92,10.08,12844.0],["2023-05-31",10.08,10.56,9.92,10.4,6100.0],["2023-06-01",10.08,11.2,10.08,10.88,84450.0],["2023-06-02",10.88,11.52,10.88,11.52,42644.0],["2023-06-05",11.52,11.52,11.2,11.52,49563.0],["2023-06-06",11.52,11.52,11.36,11.52,24400.0],["2023-06-07",11.2,11.68,11.2,11.36,8588.0],["2023-06-08",11.36,11.68,11.36,11.52,9206.0],["2023-06-09",11.2,11.68,11.2,11.2,1106.0],["2023-06-12",11.2,11.52,11.04,11.36,30569.0],["2023-06-13",11.2,11.52,11.04,11.2,21688.0],["2023-06-14",11.36,11.52,10.72,10.72,9469.0],["2023-06-15",10.88,10.88,10.4,10.56,14906.0],["2023-06-16",10.88,10.88,10.4,10.56,7369.0],["2023-06-20",10.4,10.88,10.4,10.4,10413.0],["2023-06-21",10.4,10.56,9.92,10.4,27288.0],["2023-06-22",10.24,10.4,10.08,10.24,21800.0],["2023-06-23",10.88,11.04,10.4,10.4,61581.0],["2023-06-26",10.88,11.68,10.56,11.2,30269.0],["2023-06-27",11.52,11.68,11.04,11.52,7438.0],["2023-06-28",11.36,11.68,11.2,11.36,41219.0],["2023-06-29",11.52,12.16,11.36,12.16,16775.0],["2023-06-30",12.32,12.8,12.0,12.16,24294.0],["2023-07-03",11.84,12.8,11.84,12.48,7663.0],["2023-07-05",12.48,12.8,12.32,12.32,15075.0],["2023-07-06",12.32,12.48,11.68,11.84,6519.0],["2023-07-07",11.84,12.0,11.68,11.84,14200.0],["2023-07-10",11.84,12.64,11.52,12.16,12350.0],["2023-07-11",12.32,12.32,12.0,12.16,6225.0],["2023-07-12",12.0,12.48,12.0,12.48,31781.0],["2023-07-13",12.48,12.96,12.32,12.64,20444.0],["2023-07-14",12.64,12.64,12.16,12.32,8738.0],["2023-07-17",12.32,12.96,12.16,12.8,22763.0],["2023-07-18",12.8,13.28,12.64,12.96,19663.0],["2023-07-19",12.8,12.96,12.64,12.8,15538.0],["2023-07-20",12.96,13.28,12.8,13.12,43619.0],["2023-07-21",13.12,13.12,12.64,12.8,6681.0],["2023-07-24",12.64,13.28,12.64,13.12,25175.0],["2023-07-25",13.28,13.28,12.8,13.12,26925.0],["2023-07-26",12.8,13.28,12.64,12.96,6319.0],["2023-07-27",12.96,13.44,12.8,12.96,12394.0],["2023-07-28",12.8,13.28,12.8,12.96,10063.0],["2023-07-31",13.12,13.28,12.8,12.8,9900.0],["2023-08-01",12.96,13.12,12.8,12.8,25131.0],["2023-08-02",12.96,13.12,12.64,12.96,8469.0],["2023-08-03",12.64,13.6,12.64,13.28,33300.0],["2023-08-04",12.96,13.44,12.64,12.8,6806.0],["2023-08-07",12.64,13.12,12.64,12.8,9481.0],["2023-08-08",12.8,12.96,12.48,12.8,30650.0],["2023-08-09",12.8,12.96,12.8,12.8,27225.0],["2023-08-10",12.8,12.8,12.48,12.64,2656.0],["2023-08-11",12.48,13.28,12.48,12.96,20731.0],["2023-08-14",13.28,13.28,12.48,12.64,8650.0],["2023-08-15",12.8,12.96,12.64,12.96,8531.0],["2023-08-16",12.8,12.96,12.48,12.96,24781.0],["2023-08-17",12.8,12.96,12.48,12.8,2838.0],["2023-08-18",12.48,12.48,11.68,12.0,53394.0],["2023-08-21",11.84,12.48,11.84,12.48,4050.0],["2023-08-22",12.16,12.32,12.0,12.16,9756.0],["2023-08-23",12.0,12.32,12.0,12.16,1350.0],["2023-08-24",12.16,12.8,12.0,12.0,3269.0],["2023-08-25",11.84,12.96,11.84,12.0,3350.0],["2023-08-28",11.84,12.32,11.84,12.0,2000.0],["2023-08-29",12.16,12.8,11.84,12.16,14056.0],["2023-08-30",11.84,12.48,11.84,12.32,20200.0],["2023-08-31",12.96,12.96,12.0,12.0,3919.0],["2023-09-01",11.84,12.48,11.84,11.84,24594.0],["2023-09-05",12.0,12.16,11.04,11.68,13988.0],["2023-09-06",12.0,12.8,11.84,12.48,7756.0],["2023-09-07",11.68,12.32,11.68,12.16,15169.0],["2023-09-08",12.16,12.48,11.52,12.16,6069.0],["2023-09-11",11.36,12.16,10.88,11.2,23506.0],["2023-09-12",10.4,11.0,9.77,11.0,100400.0],["2023-09-13",10.9,12.65,10.9,12.51,41100.0],["2023-09-14",12.25,13.39,12.25,12.9,110100.0],["2023-09-15",12.0,13.2,12.0,13.04,54500.0],["2023-09-18",12.75,13.12,12.45,13.04,72600.0],["2023-09-19",13.13,13.24,12.86,13.19,96500.0],["2023-09-20",13.05,13.29,12.94,13.22,15800.0],["2023-09-21",13.23,13.23,13.05,13.11,17700.0],["2023-09-22",12.76,13.4,12.76,13.4,45500.0],["2023-09-25",13.37,13.39,12.81,13.0,21600.0],["2023-09-26",12.85,13.23,12.85,13.18,58800.0],["2023-09-27",13.0,13.4,12.94,13.31,54000.0],["2023-09-28",13.41,13.75,13.39,13.6,31700.0],["2023-09-29",13.5,13.73,13.32,13.67,61300.0],["2023-10-02",13.49,13.7,13.1,13.28,25900.0],["2023-10-03",13.0,13.11,12.82,13.1,6500.0],["2023-10-04",12.9,13.18,12.29,12.37,26100.0],["2023-10-05",11.55,12.0,11.55,12.0,5400.0],["2023-10-06",12.02,12.34,12.02,12.09,900.0],["2023-10-09",11.79,12.18,11.7,11.76,8200.0],["2023-10-10",11.51,12.15,11.51,11.61,7900.0],["2023-10-11",11.6,12.64,11.6,12.33,13800.0],["2023-10-12",12.0,12.16,11.81,11.99,9300.0],["2023-10-13",11.79,12.5,11.61,12.5,9100.0],["2023-10-16",12.4,13.1,12.38,12.9,13000.0],["2023-10-17",12.8,13.05,12.75,12.77,16500.0],["2023-10-18",12.57,12.77,12.38,12.77,12300.0],["2023-10-19",12.55,12.91,12.36,12.48,9200.0],["2023-10-20",12.45,12.49,12.22,12.43,8400.0],["2023-10-23",12.26,12.49,12.13,12.13,9100.0],["2023-10-24",12.0,12.26,12.0,12.06,10800.0],["2023-10-25",12.0,12.08,11.42,11.44,5800.0],["2023-10-26",11.45,11.67,11.02,11.6,5500.0],["2023-10-27",11.86,11.99,11.44,11.9,5600.0],["2023-10-30",12.0,12.0,11.53,11.97,7600.0],["2023-10-31",11.69,12.15,11.69,12.0,11100.0],["2023-11-01",11.71,12.0,11.6,12.0,9200.0],["2023-11-02",11.49,12.06,11.49,12.0,12900.0],["2023-11-03",11.55,12.11,11.55,12.0,7400.0],["2023-11-06",12.15,12.95,11.0,11.68,45000.0],["2023-11-07",12.0,12.0,11.61,11.88,8600.0],["2023-11-08",11.5,11.96,11.29,11.37,13900.0],["2023-11-09",11.42,11.42,11.29,11.41,6200.0],["2023-11-10",11.5,12.0,11.36,11.5,41100.0],["2023-11-13",10.68,11.79,10.05,11.35,8300.0],["2023-11-14",11.4,11.78,11.3,11.31,15800.0],["2023-11-15",11.25,11.66,11.25,11.6,9700.0],["2023-11-16",11.41,11.62,11.07,11.45,9800.0],["2023-11-17",11.51,11.66,11.05,11.35,9800.0],["2023-11-20",11.49,11.62,11.2,11.62,13400.0],["2023-11-21",11.51,11.61,11.4,11.5,9600.0],["2023-11-22",11.5,11.68,11.36,11.36,31100.0],["2023-11-24",11.5,11.78,11.49,11.7,18200.0],["2023-11-27",11.26,11.67,11.26,11.27,17500.0],["2023-11-28",11.31,11.6,11.31,11.58,11100.0],["2023-11-29",11.51,11.64,11.27,11.61,14600.0],["2023-11-30",11.41,11.6,11.18,11.18,13400.0],["2023-12-01",11.35,11.36,10.58,11.27,23300.0],["2023-12-04",11.32,11.58,9.45,9.45,34300.0],["2023-12-05",9.51,9.54,9.02,9.14,12900.0],["2023-12-06",8.99,10.41,8.99,10.41,16100.0],["2023-12-07",10.56,10.84,10.02,10.59,11900.0],["2023-12-08",10.5,10.5,9.36,9.5,14900.0],["2023-12-11",9.89,9.89,8.08,8.12,25500.0],["2023-12-12",8.2,9.02,7.82,7.82,9300.0],["2023-12-13",7.61,8.11,7.61,7.9,17100.0],["2023-12-14",7.9,8.37,7.74,7.81,36900.0],["2023-12-15",8.03,8.03,7.19,7.23,92700.0],["2023-12-18",7.5,8.0,6.69,6.73,34600.0],["2023-12-19",6.58,7.49,6.58,6.92,88500.0],["2023-12-20",7.17,7.89,7.16,7.6,37800.0],["2023-12-21",7.77,8.86,7.75,8.75,98400.0],["2023-12-22",8.66,11.44,8.24,11.44,27900.0],["2023-12-26",11.74,11.99,10.61,11.5,48500.0],["2023-12-27",11.5,11.53,10.54,11.0,21300.0],["2023-12-28",10.83,11.43,10.02,10.13,16800.0],["2023-12-29",10.13,10.8,10.13,10.4,8800.0],["2024-01-02",10.28,11.45,10.22,11.45,19000.0],["2024-01-03",11.39,13.01,11.26,13.01,54000.0],["2024-01-04",12.9,13.33,12.58,13.04,69600.0],["2024-01-05",12.77,13.26,12.01,12.87,42100.0],["2024-01-08",12.85,13.63,12.69,13.27,45300.0],["2024-01-09",13.17,14.95,13.16,14.87,58900.0],["2024-01-10",14.26,14.26,11.79,12.0,55700.0],["2024-01-11",12.16,12.16,11.55,11.81,16100.0],["2024-01-12",11.67,12.37,11.46,11.93,12400.0],["2024-01-16",12.17,12.69,11.36,12.25,28700.0],["2024-01-17",12.25,12.25,11.44,11.78,28500.0],["2024-01-18",11.52,11.79,10.65,11.5,23200.0],["2024-01-19",11.75,12.39,11.41,11.95,21100.0],["2024-01-22",13.59,16.83,13.59,16.4,312800.0],["2024-01-23",16.4,17.67,14.82,17.38,116100.0],["2024-01-24",17.74,18.0,16.39,17.88,99700.0],["2024-01-25",17.86,17.87,16.72,17.85,67300.0],["2024-01-26",17.99,18.24,17.35,17.88,59700.0],["2024-01-29",18.18,19.2,17.68,19.2,125100.0],["2024-01-30",19.0,19.46,17.41,19.46,87700.0],["2024-01-31",19.5,19.96,18.0,19.0,181500.0],["2024-02-01",19.0,20.89,19.0,20.72,171100.0],["2024-02-02",19.79,20.29,18.84,20.2,44500.0],["2024-02-05",20.0,20.91,19.25,20.75,34600.0],["2024-02-06",20.91,23.72,20.21,22.83,164100.0],["2024-02-07",22.32,24.44,21.25,24.2,267000.0],["2024-02-08",24.0,25.16,20.75,23.2,210600.0],["2024-02-09",22.95,24.25,21.85,23.94,204300.0],["2024-02-12",24.0,24.33,22.6,23.23,222000.0],["2024-02-13",22.85,24.0,22.08,23.36,88100.0],["2024-02-14",23.0,24.01,22.89,23.76,81000.0],["2024-02-15",24.19,24.71,23.33,23.89,129800.0],["2024-02-16",23.36,24.38,23.05,24.1,234500.0],["2024-02-20",24.0,24.3,22.6,23.87,152800.0],["2024-02-21",23.81,24.1,22.81,23.97,114300.0],["2024-02-22",23.98,24.08,22.75,24.0,85400.0],["2024-02-23",24.13,24.93,23.66,24.44,210800.0],["2024-02-26",24.6,26.44,24.6,25.48,356800.0],["2024-02-27",26.13,26.98,25.29,25.5,192800.0],["2024-02-28",25.47,25.94,22.5,24.1,236500.0],["2024-02-29",24.14,25.11,24.01,24.75,90600.0],["2024-03-01",25.46,26.0,24.88,25.75,207600.0],["2024-03-04",25.75,25.75,24.0,25.46,140100.0],["2024-03-05",25.17,25.47,24.62,24.78,91500.0],["2024-03-06",25.0,25.39,24.52,24.99,55300.0],["2024-03-07",25.17,25.99,24.84,25.32,189000.0],["2024-03-08",25.62,25.82,25.11,25.13,80800.0],["2024-03-11",25.15,25.52,24.92,25.08,88300.0],["2024-03-12",24.98,25.87,24.98,25.15,101700.0],["2024-03-13",25.35,30.77,25.23,29.3,324800.0],["2024-03-14",29.53,29.73,26.73,26.87,137500.0],["2024-03-15",27.01,29.9,26.81,28.05,210200.0],["2024-03-18",27.8,28.79,26.22,26.35,126700.0],["2024-03-19",26.25,29.75,26.25,26.44,212000.0],["2024-03-20",27.04,27.94,25.19,27.1,99900.0],["2024-03-21",27.15,28.46,24.2,27.94,287300.0],["2024-03-22",29.63,33.77,29.58,31.94,300100.0],["2024-03-25",32.94,32.94,30.57,30.99,164300.0],["2024-03-26",31.15,32.16,29.42,31.52,403200.0],["2024-03-27",32.13,32.29,30.45,30.6,77300.0],["2024-03-28",31.13,31.13,29.54,30.0,227000.0],["2024-04-01",29.89,30.52,29.07,29.72,99300.0],["2024-04-02",29.65,29.82,26.55,26.69,217400.0],["2024-04-03",26.69,28.14,26.0,26.23,194800.0],["2024-04-04",26.23,27.57,24.62,24.73,180800.0],["2024-04-05",24.48,25.98,24.48,25.09,64600.0],["2024-04-08",25.09,25.95,23.37,23.58,95200.0],["2024-04-09",23.26,24.81,23.26,24.12,140600.0],["2024-04-10",23.64,24.09,22.35,22.82,112200.0],["2024-04-11",23.01,25.22,22.51,24.9,167000.0],["2024-04-12",24.68,26.72,23.76,25.89,366700.0],["2024-04-15",25.95,27.57,24.86,25.27,197100.0],["2024-04-16",25.19,25.99,23.42,24.14,228600.0],["2024-04-17",23.81,25.35,22.8,23.34,222200.0],["2024-04-18",24.36,24.46,23.26,23.63,119800.0],["2024-04-19",23.57,24.66,23.14,23.25,164500.0],["2024-04-22",23.31,24.14,22.98,23.24,279800.0],["2024-04-23",23.24,24.43,23.22,23.42,178100.0],["2024-04-24",23.38,24.27,21.2,21.32,213200.0],["2024-04-25",21.01,21.42,19.73,20.99,128400.0],["2024-04-26",21.07,21.8,20.69,21.5,76200.0],["2024-04-29",21.75,22.42,21.12,21.9,194500.0],["2024-04-30",21.78,22.19,21.1,21.35,82600.0],["2024-05-01",21.23,22.75,20.79,22.53,124800.0],["2024-05-02",22.85,24.41,22.44,24.01,176300.0],["2024-05-03",24.62,26.67,23.52,25.8,203600.0],["2024-05-06",25.8,27.63,23.79,23.92,121000.0],["2024-05-07",23.84,24.18,23.28,24.04,66600.0],["2024-05-08",23.73,24.19,23.43,23.81,88300.0],["2024-05-09",23.86,25.2,23.6,24.93,70500.0],["2024-05-10",26.48,26.48,23.92,24.29,98000.0],["2024-05-13",24.51,26.19,23.69,26.01,103100.0],["2024-05-14",26.49,28.49,26.25,27.94,96600.0],["2024-05-15",28.46,29.66,27.54,27.69,114600.0],["2024-05-16",28.6,28.7,25.86,26.25,90900.0],["2024-05-17",25.75,26.3,25.41,25.63,88700.0],["2024-05-20",25.36,26.13,25.0,25.46,48000.0],["2024-05-21",25.23,25.28,23.84,24.57,86600.0],["2024-05-22",24.67,25.01,23.01,23.05,79500.0],["2024-05-23",23.0,23.06,21.29,21.77,248800.0],["2024-05-24",21.61,22.55,20.46,22.55,122800.0],["2024-05-28",22.66,22.92,21.64,21.92,122900.0],["2024-05-29",21.25,22.17,20.93,22.16,58800.0],["2024-05-30",22.07,22.16,20.6,20.7,154500.0],["2024-05-31",20.71,21.92,20.57,21.61,229900.0],["2024-06-03",22.25,22.8,21.15,21.89,178200.0],["2024-06-04",21.9,22.29,21.0,21.74,152300.0],["2024-06-05",21.76,22.57,21.29,22.55,122400.0],["2024-06-06",22.39,23.08,20.74,20.93,166200.0],["2024-06-07",20.4,21.08,19.85,20.13,122600.0],["2024-06-10",20.12,22.33,20.12,21.47,335500.0],["2024-06-11",22.03,24.39,21.85,23.96,180600.0],["2024-06-12",24.64,26.4,24.15,25.16,204100.0],["2024-06-13",25.16,27.1,24.95,26.96,199100.0],["2024-06-14",26.96,27.33,25.17,26.0,272200.0],["2024-06-17",25.63,25.97,24.53,25.26,413600.0],["2024-06-18",25.27,25.81,24.16,24.88,539600.0],["2024-06-20",24.55,26.44,24.4,25.86,260300.0],["2024-06-21",26.0,26.5,24.37,25.53,989600.0],["2024-06-24",25.99,26.19,24.5,25.52,257300.0],["2024-06-25",25.35,25.98,24.24,24.24,181200.0],["2024-06-26",23.86,23.86,21.41,23.69,305400.0],["2024-06-27",24.17,25.86,23.82,24.92,252900.0],["2024-06-28",25.01,26.18,23.91,25.88,3736800.0],["2024-07-01",25.84,28.9,25.28,28.87,266400.0],["2024-07-02",28.67,29.3,26.08,26.27,254800.0],["2024-07-03",26.83,26.91,25.39,26.45,101300.0],["2024-07-05",26.06,26.34,24.18,25.22,260500.0],["2024-07-08",25.49,28.88,25.49,28.23,307000.0],["2024-07-09",28.07,28.94,28.07,28.61,205500.0],["2024-07-10",28.6,29.76,28.45,28.64,225500.0],["2024-07-11",28.9,29.88,28.64,28.97,206100.0],["2024-07-12",29.41,29.86,28.39,28.95,190500.0],["2024-07-15",29.44,29.44,28.77,29.0,215100.0],["2024-07-16",29.35,29.5,28.44,28.5,128900.0],["2024-07-17",27.69,28.74,26.6,27.68,276400.0],["2024-07-18",27.86,28.53,25.96,26.54,165700.0],["2024-07-19",26.8,27.32,25.76,26.56,112200.0],["2024-07-22",26.61,28.14,25.82,27.96,132900.0],["2024-07-23",27.96,28.72,27.32,27.98,153600.0],["2024-07-24",27.75,28.56,27.38,27.83,91200.0],["2024-07-25",27.71,28.51,27.1,28.09,121300.0],["2024-07-26",30.07,31.61,28.88,28.97,237100.0],["2024-07-29",29.14,29.5,28.16,28.86,634300.0],["2024-07-30",28.8,30.01,28.24,29.11,199900.0],["2024-07-31",29.17,30.22,28.97,29.78,327600.0],["2024-08-01",29.97,30.37,27.44,28.01,266100.0],["2024-08-02",26.53,28.14,25.13,27.49,187800.0],["2024-08-05",25.29,28.51,25.05,28.36,324800.0],["2024-08-06",28.32,29.7,27.49,28.23,269700.0],["2024-08-07",28.48,28.48,25.43,25.8,116100.0],["2024-08-08",25.88,27.07,25.42,26.74,91100.0],["2024-08-09",27.0,29.09,25.6,27.5,145400.0],["2024-08-12",27.53,27.57,25.93,26.47,119300.0],["2024-08-13",26.6,26.76,25.67,26.47,167000.0],["2024-08-14",26.76,29.02,26.46,28.5,126500.0],["2024-08-15",29.36,30.04,28.94,29.81,91400.0],["2024-08-16",29.48,29.6,28.3,28.75,119400.0],["2024-08-19",28.72,29.2,28.07,28.66,85400.0],["2024-08-20",28.73,29.63,28.06,28.98,180900.0],["2024-08-21",29.0,29.0,27.73,28.53,146300.0],["2024-08-22",28.6,28.87,26.89,27.62,86200.0],["2024-08-23",27.99,28.9,27.84,28.3,122200.0],["2024-08-26",28.76,30.06,27.4,29.78,360300.0],["2024-08-27",29.72,29.72,27.91,28.63,210100.0],["2024-08-28",28.47,29.16,28.09,28.39,106700.0],["2024-08-29",28.78,29.76,28.65,28.77,125800.0],["2024-08-30",29.17,30.22,28.04,28.83,158800.0],["2024-09-03",28.58,29.15,26.79,27.65,139500.0],["2024-09-04",27.66,28.51,27.26,27.85,116200.0],["2024-09-05",28.07,29.06,27.63,27.98,115400.0],["2024-09-06",27.81,27.81,26.37,26.62,132300.0],["2024-09-09",26.79,28.68,26.41,27.85,137500.0],["2024-09-10",27.89,28.59,27.58,27.8,97600.0],["2024-09-11",27.63,28.11,27.09,27.57,81100.0],["2024-09-12",27.86,27.96,27.2,27.81,80500.0],["2024-09-13",28.24,29.18,27.99,28.96,159000.0],["2024-09-16",29.37,29.58,26.4,26.42,142100.0],["2024-09-17",26.73,26.81,25.2,25.99,189100.0],["2024-09-18",25.99,27.09,25.69,26.0,153100.0],["2024-09-19",27.03,28.28,26.58,28.1,214100.0],["2024-09-20",27.84,29.18,27.68,28.0,1151100.0],["2024-09-23",28.18,28.65,26.0,26.17,156000.0],["2024-09-24",26.59,28.04,26.19,27.85,175700.0],["2024-09-25",28.07,28.81,26.51,26.69,273000.0],["2024-09-26",26.96,27.45,26.61,27.02,109300.0],["2024-09-27",27.36,27.72,26.67,27.24,102000.0],["2024-09-30",27.0,27.73,27.0,27.38,159600.0],["2024-10-01",27.18,27.96,26.17,27.88,297300.0],["2024-10-02",27.18,28.88,27.18,27.98,281000.0],["2024-10-03",28.1,28.1,26.99,27.46,261700.0],["2024-10-04",28.15,28.5,27.72,28.0,495700.0],["2024-10-07",28.29,28.29,25.63,26.48,206400.0],["2024-10-08",26.38,28.87,26.22,27.99,454100.0],["2024-10-09",28.05,28.34,27.4,28.1,237900.0],["2024-10-10",27.88,28.62,27.54,28.32,200100.0],["2024-10-11",28.31,28.97,27.41,27.5,373700.0],["2024-10-14",27.58,27.94,24.93,25.43,311800.0],["2024-10-15",25.41,28.06,24.97,27.54,175400.0],["2024-10-16",27.75,28.0,26.74,27.97,149200.0],["2024-10-17",27.75,28.27,27.04,28.03,264500.0],["2024-10-18",28.28,29.55,28.18,29.05,212700.0],["2024-10-21",28.98,29.26,28.24,28.38,166200.0],["2024-10-22",27.97,28.5,27.69,27.92,68700.0],["2024-10-23",27.75,28.17,26.83,26.94,367600.0],["2024-10-24",27.04,28.36,26.94,27.94,164800.0],["2024-10-25",28.13,29.06,27.68,27.71,106200.0],["2024-10-28",28.23,29.04,27.97,28.12,118000.0],["2024-10-29",27.94,27.95,27.17,27.75,78200.0],["2024-10-30",27.5,28.32,27.5,27.96,63100.0],["2024-10-31",27.83,28.06,27.41,27.86,100400.0],["2024-11-01",28.24,28.92,27.42,28.01,154000.0],["2024-11-04",28.03,29.06,27.45,28.28,135600.0],["2024-11-05",28.34,29.19,28.14,28.75,88800.0],["2024-11-06",29.85,30.0,28.52,29.41,241700.0],["2024-11-07",29.71,30.13,29.22,29.9,194500.0],["2024-11-08",32.25,32.27,28.27,29.06,168300.0],["2024-11-11",29.94,29.94,27.4,27.75,225200.0],["2024-11-12",27.41,28.01,26.07,27.68,696600.0],["2024-11-13",28.14,28.56,25.69,26.35,239600.0],["2024-11-14",26.49,27.56,25.35,25.49,1850900.0],["2024-11-15",25.55,25.93,22.19,23.36,627800.0],["2024-11-18",23.11,24.1,22.88,23.6,277900.0],["2024-11-19",23.09,23.62,21.92,22.27,184600.0],["2024-11-20",22.09,22.45,20.53,20.77,195000.0],["2024-11-21",20.88,20.98,19.85,20.27,293400.0],["2024-11-22",20.37,22.39,20.37,22.34,283400.0],["2024-11-25",22.85,24.3,22.85,23.45,338200.0],["2024-11-26",23.24,24.24,22.89,23.86,170500.0],["2024-11-27",23.81,23.99,23.07,23.83,186600.0],["2024-11-29",23.8,24.28,22.88,23.99,79800.0],["2024-12-02",24.02,25.89,23.62,25.7,310000.0],["2024-12-03",25.4,25.98,24.0,25.57,354700.0],["2024-12-04",25.43,26.67,24.61,24.68,157700.0],["2024-12-05",24.46,25.4,23.15,23.66,150800.0],["2024-12-06",23.87,24.93,23.87,24.39,167900.0],["2024-12-09",24.54,25.99,24.2,24.26,155400.0],["2024-12-10",24.26,25.35,23.81,24.81,160200.0],["2024-12-11",24.99,25.34,24.29,25.0,128200.0],["2024-12-12",25.0,25.0,23.1,23.5,282900.0],["2024-12-13",23.08,23.88,22.94,23.81,113800.0],["2024-12-16",24.09,24.65,23.81,24.03,102800.0],["2024-12-17",23.59,24.37,23.55,24.27,90100.0],["2024-12-18",24.28,24.57,22.59,23.28,136700.0],["2024-12-19",23.41,23.51,22.62,23.04,315200.0],["2024-12-20",22.79,24.22,22.35,23.8,389900.0],["2024-12-23",23.78,23.98,22.53,23.18,158400.0],["2024-12-24",23.36,23.92,22.55,22.9,189100.0],["2024-12-26",22.67,23.15,22.05,23.0,265300.0],["2024-12-27",22.74,23.1,22.34,22.74,258800.0],["2024-12-30",22.65,22.65,21.09,21.5,125600.0],["2024-12-31",21.81,22.56,21.23,21.8,109700.0],["2025-01-02",22.03,23.43,21.42,23.2,399300.0],["2025-01-03",23.19,25.39,23.02,25.12,340400.0],["2025-01-06",25.46,27.5,25.34,27.04,484800.0],["2025-01-07",27.13,28.65,25.04,25.61,283800.0],["2025-01-08",25.26,26.37,24.93,25.58,231100.0],["2025-01-10",25.04,25.38,23.19,24.2,195100.0],["2025-01-13",23.65,24.53,21.97,23.04,294500.0],["2025-01-14",23.06,23.33,18.99,19.88,342700.0],["2025-01-15",20.43,21.64,18.35,20.11,542500.0],["2025-01-16",20.11,21.12,19.1,19.21,499200.0],["2025-01-17",19.05,20.29,18.72,20.0,156300.0],["2025-01-21",20.2,21.77,19.82,21.66,326900.0],["2025-01-22",21.7,22.75,21.2,22.66,237800.0],["2025-01-23",22.43,22.46,20.55,22.28,172300.0],["2025-01-24",22.13,22.37,20.88,21.21,161100.0],["2025-01-27",21.11,22.17,20.89,21.1,145900.0],["2025-01-28",20.7,21.51,19.97,21.24,141500.0],["2025-01-29",21.22,21.69,20.13,20.86,157800.0],["2025-01-30",21.21,22.63,20.48,21.77,101700.0],["2025-01-31",21.58,23.28,21.42,22.15,273900.0],["2025-02-03",21.52,22.52,21.28,22.07,125600.0],["2025-02-04",21.98,22.43,21.39,22.29,97700.0],["2025-02-05",22.2,24.82,22.03,24.73,195400.0],["2025-02-06",24.73,24.97,22.91,22.96,384600.0],["2025-02-07",23.1,23.61,22.7,23.05,232300.0],["2025-02-10",23.17,23.53,22.95,23.31,148500.0],["2025-02-11",23.05,23.82,22.83,23.36,211200.0],["2025-02-12",22.76,23.24,22.15,23.01,199200.0],["2025-02-13",23.08,24.2,22.03,24.13,179700.0],["2025-02-14",24.5,25.46,23.61,24.49,332900.0],["2025-02-18",24.63,25.27,23.77,24.22,274300.0],["2025-02-19",24.03,24.52,22.81,23.34,185500.0],["2025-02-20",23.31,24.19,22.77,23.7,125800.0],["2025-02-21",24.06,24.83,23.37,23.67,304000.0],["2025-02-24",23.35,23.7,21.33,21.6,232000.0],["2025-02-25",21.71,22.36,21.5,22.0,215300.0],["2025-02-26",22.07,24.47,20.55,20.61,190300.0],["2025-02-27",20.57,21.79,20.57,21.05,145500.0],["2025-02-28",20.88,21.74,20.65,21.6,378300.0],["2025-03-03",21.6,21.6,19.44,19.62,345200.0],["2025-03-04",19.33,20.36,18.13,19.86,274900.0],["2025-03-05",19.79,23.2,19.79,22.76,298900.0],["2025-03-06",22.33,23.61,21.9,23.52,155300.0],["2025-03-07",23.71,24.81,22.28,24.03,205300.0],["2025-03-10",23.65,24.75,23.39,24.34,228400.0],["2025-03-11",24.23,24.32,22.35,23.38,300000.0],["2025-03-12",21.85,23.63,21.7,21.9,247500.0],["2025-03-13",21.82,22.17,20.63,21.28,259700.0],["2025-03-14",21.77,22.1,21.23,21.33,167700.0],["2025-03-17",21.29,22.44,20.0,21.97,2821600.0],["2025-03-18",21.81,22.57,20.29,20.74,269700.0],["2025-03-19",20.7,21.58,20.3,20.59,191600.0],["2025-03-20",20.28,22.25,20.08,20.44,179400.0],["2025-03-21",20.17,20.59,19.41,19.49,239200.0],["2025-03-24",19.72,21.77,19.38,19.41,208600.0],["2025-03-25",19.4,19.61,18.27,18.29,303200.0],["2025-03-26",18.15,18.82,17.5,18.27,418400.0],["2025-03-27",18.42,20.33,18.42,19.87,200900.0],["2025-03-28",19.87,20.45,19.22,19.99,187500.0],["2025-03-31",19.22,19.58,18.0,18.14,332700.0],["2025-04-01",17.82,17.98,16.44,16.83,285800.0],["2025-04-02",16.79,18.64,16.52,17.86,949100.0],["2025-04-03",16.61,17.42,15.89,16.97,483300.0],["2025-04-04",17.27,18.13,14.78,16.12,398300.0],["2025-04-07",15.31,16.69,14.93,15.61,352400.0],["2025-04-08",16.5,16.66,14.6,14.86,902500.0],["2025-04-09",14.47,16.37,13.37,16.33,961700.0],["2025-04-10",15.71,17.0,14.51,15.6,876600.0],["2025-04-11",15.72,17.64,15.25,17.61,304300.0],["2025-04-14",17.96,19.11,17.16,18.71,241100.0],["2025-04-15",18.68,19.76,18.48,19.21,314400.0],["2025-04-16",19.24,19.53,18.37,18.98,229000.0],["2025-04-17",18.96,19.7,18.87,19.5,180900.0],["2025-04-21",19.17,21.4,18.65,20.45,429600.0],["2025-04-22",20.78,21.96,20.37,21.87,282100.0],["2025-04-23",22.63,23.69,21.23,21.56,247800.0],["2025-04-24",21.55,22.04,20.86,21.23,335200.0],["2025-04-25",20.91,21.72,20.64,21.67,198500.0],["2025-04-28",20.77,22.2,20.77,21.45,347300.0],["2025-04-29",21.49,22.3,20.76,21.75,199000.0],["2025-04-30",21.75,22.03,20.81,21.85,262800.0],["2025-05-01",21.6,22.05,21.0,21.7,280500.0],["2025-05-02",21.93,22.14,21.56,21.7,150900.0],["2025-05-05",21.76,22.12,20.11,21.55,177000.0],["2025-05-06",21.56,21.56,19.87,19.95,312500.0],["2025-05-07",20.05,20.76,19.52,19.97,246000.0],["2025-05-08",20.45,21.27,19.36,20.62,213600.0],["2025-05-09",21.25,21.39,19.35,19.59,209700.0],["2025-05-12",20.32,21.44,19.69,20.08,178000.0],["2025-05-13",19.56,20.36,18.6,18.84,363900.0],["2025-05-14",19.01,19.58,18.47,18.9,259100.0],["2025-05-15",18.89,19.31,18.43,18.75,250600.0],["2025-05-16",19.0,20.25,18.66,19.69,338800.0],["2025-05-19",19.4,20.13,18.96,19.27,248300.0],["2025-05-20",19.12,19.45,18.55,19.11,374200.0],["2025-05-21",18.89,19.54,18.43,18.75,192900.0],["2025-05-22",18.58,19.12,18.33,18.36,210300.0],["2025-05-23",17.75,18.83,17.72,18.43,235000.0],["2025-05-27",18.73,19.0,17.4,17.93,296300.0],["2025-05-28",17.89,18.41,17.6,17.68,313400.0],["2025-05-29",17.85,18.45,17.49,17.85,300400.0],["2025-05-30",17.6,18.3,16.91,17.39,238800.0],["2025-06-02",17.54,18.01,17.1,17.53,270000.0],["2025-06-03",17.58,18.43,17.14,17.59,218300.0],["2025-06-04",17.59,18.19,17.5,17.96,160500.0],["2025-06-05",17.91,18.74,17.37,18.57,160100.0],["2025-06-06",19.0,19.31,18.58,18.85,370400.0],["2025-06-09",19.17,19.3,18.08,18.19,418200.0],["2025-06-10",18.24,19.26,17.98,18.75,408600.0],["2025-06-11",18.87,18.89,17.67,18.12,217300.0],["2025-06-12",17.99,19.58,17.74,19.29,465400.0],["2025-06-13",18.91,19.52,18.29,18.31,272900.0],["2025-06-16",18.53,18.93,18.01,18.22,145800.0],["2025-06-17",18.01,18.52,17.18,17.27,211500.0],["2025-06-18",17.15,17.98,16.98,17.44,231900.0],["2025-06-20",17.55,17.72,16.77,16.86,409000.0],["2025-06-23",16.83,17.23,16.64,17.2,237400.0],["2025-06-24",17.45,18.48,17.35,18.14,256000.0],["2025-06-25",18.07,18.41,17.11,18.34,209000.0],["2025-06-26",18.52,18.66,17.59,18.13,149800.0],["2025-06-27",18.21,18.23,17.44,17.63,789400.0],["2025-06-30",17.63,18.78,17.27,18.63,346800.0],["2025-07-01",18.57,18.59,17.77,17.96,235500.0],["2025-07-02",18.71,19.46,18.03,18.38,675300.0],["2025-07-03",18.42,19.02,18.11,18.85,101600.0],["2025-07-07",18.7,18.81,17.88,18.25,215100.0],["2025-07-08",18.35,18.91,18.16,18.25,242000.0],["2025-07-09",18.41,23.37,18.41,21.09,1367300.0],["2025-07-10",21.2,21.44,19.53,20.61,645300.0],["2025-07-11",20.49,20.8,19.76,20.06,283500.0],["2025-07-14",19.9,20.86,19.81,20.03,241300.0],["2025-07-15",20.19,20.19,18.86,19.04,176100.0],["2025-07-16",19.13,20.27,19.13,19.84,326100.0],["2025-07-17",19.82,20.46,19.73,20.35,206200.0],["2025-07-18",20.65,21.27,20.16,20.4,494600.0],["2025-07-21",20.56,21.6,19.9,20.74,230300.0],["2025-07-22",20.7,21.05,20.1,20.74,235800.0],["2025-07-23",21.05,22.49,20.72,22.1,513700.0],["2025-07-24",22.14,22.47,21.42,21.79,276800.0],["2025-07-25",21.72,21.87,21.27,21.5,185700.0],["2025-07-28",21.92,23.21,21.89,22.28,632100.0],["2025-07-29",22.3,22.56,21.3,21.39,337700.0],["2025-07-30",21.65,22.27,20.65,20.8,225400.0],["2025-07-31",21.5,22.17,20.42,20.67,218500.0],["2025-08-01",20.31,21.42,20.0,20.59,370900.0],["2025-08-04",20.64,22.14,20.5,21.5,417400.0],["2025-08-05",21.45,22.01,21.11,21.24,652300.0],["2025-08-06",21.16,21.63,19.8,20.39,377300.0],["2025-08-07",20.42,20.89,18.95,19.15,245800.0],["2025-08-08",19.0,20.57,18.12,18.76,307000.0],["2025-08-11",18.67,19.07,18.08,18.89,246500.0],["2025-08-12",19.11,20.35,19.0,19.9,357000.0],["2025-08-13",20.01,21.18,19.75,20.85,242400.0],["2025-08-14",20.6,21.05,19.88,20.25,178300.0],["2025-08-15",20.4,21.11,19.84,20.74,280100.0],["2025-08-18",20.71,21.45,20.31,20.96,667300.0],["2025-08-19",20.85,23.04,20.69,22.7,493200.0],["2025-08-20",22.68,23.91,22.06,23.42,340500.0],["2025-08-21",23.71,24.49,23.24,23.65,628100.0],["2025-08-22",23.82,25.01,22.76,24.3,366900.0],["2025-08-25",24.3,24.76,23.39,23.41,264700.0],["2025-08-26",23.41,24.64,23.24,24.33,304800.0],["2025-08-27",24.22,25.01,23.85,24.24,274400.0],["2025-08-28",24.18,25.41,24.18,24.81,636600.0],["2025-08-29",24.74,25.22,22.81,23.57,345900.0],["2025-09-02",23.39,24.23,23.39,23.85,208200.0],["2025-09-03",23.73,24.81,23.66,24.26,318900.0],["2025-09-04",24.19,24.71,23.7,24.66,349000.0],["2025-09-05",24.82,27.07,24.49,26.5,679700.0],["2025-09-08",25.03,32.8,25.0,31.8,5974200.0],["2025-09-09",31.73,36.57,30.2,35.57,2086500.0],["2025-09-10",33.89,38.25,33.23,37.9,2861000.0],["2025-09-11",36.98,38.59,36.16,37.86,1172100.0],["2025-09-12",38.47,38.59,36.0,37.16,998000.0],["2025-09-15",37.38,38.01,36.21,37.04,883600.0],["2025-09-16",37.04,38.34,36.73,37.47,742900.0],["2025-09-17",38.23,39.7,37.92,38.88,620600.0],["2025-09-18",38.97,39.87,38.16,38.87,659100.0],["2025-09-19",38.61,38.68,36.52,36.75,1569700.0],["2025-09-22",37.99,39.47,36.37,37.76,564200.0],["2025-09-23",37.82,39.04,37.5,37.87,379400.0],["2025-09-24",37.97,38.37,37.14,37.19,357600.0],["2025-09-25",36.73,37.96,35.5,35.84,524000.0],["2025-09-26",36.02,37.63,35.6,36.71,936100.0],["2025-09-29",36.74,39.66,35.94,39.55,835500.0],["2025-09-30",39.55,40.16,38.73,39.35,960300.0],["2025-10-01",38.98,39.88,38.78,38.93,892600.0],["2025-10-02",39.12,39.41,35.94,36.93,535600.0],["2025-10-03",36.99,37.61,34.59,34.94,673200.0],["2025-10-06",35.08,36.39,33.89,34.46,689800.0],["2025-10-07",34.47,34.85,34.16,34.7,326100.0],["2025-10-08",35.19,35.87,34.46,34.75,773000.0],["2025-10-09",34.75,36.68,34.56,34.75,673400.0],["2025-10-10",34.83,34.83,33.45,34.46,474000.0],["2025-10-13",34.56,34.9,33.34,34.42,738100.0],["2025-10-14",34.6,36.6,34.2,35.55,565500.0],["2025-10-15",35.34,36.78,34.6,36.2,525000.0],["2025-10-16",36.73,38.66,35.67,36.0,465700.0],["2025-10-17",35.7,36.33,34.63,35.65,657900.0],["2025-10-20",36.22,37.5,35.3,36.0,447600.0],["2025-10-21",35.99,36.05,34.76,35.03,304800.0],["2025-10-22",34.98,34.98,33.0,33.45,418500.0],["2025-10-23",33.57,34.02,32.22,33.27,568700.0],["2025-10-24",33.69,33.8,32.35,32.92,779400.0],["2025-10-27",33.5,34.5,33.01,33.52,720300.0],["2025-10-28",33.51,34.4,32.89,33.67,480700.0],["2025-10-29",33.69,33.97,33.02,33.82,316500.0],["2025-10-30",33.82,34.46,33.43,33.74,274900.0],["2025-10-31",33.75,35.26,33.43,34.98,322800.0],["2025-11-03",34.52,35.4,32.28,34.03,590300.0],["2025-11-04",33.89,34.11,32.96,33.2,364100.0],["2025-11-05",33.0,34.09,32.42,33.73,380400.0],["2025-11-06",33.85,37.47,33.85,36.43,687100.0],["2025-11-07",35.98,36.63,35.32,36.28,493700.0],["2025-11-10",37.38,37.5,35.69,36.61,435300.0],["2025-11-11",36.45,37.02,35.96,36.1,473600.0],["2025-11-12",36.1,39.11,35.75,38.72,669400.0],["2025-11-13",38.22,38.31,35.46,35.5,715500.0],["2025-11-14",34.56,41.15,34.29,40.85,1574900.0],["2025-11-17",40.85,43.67,40.22,41.35,1614600.0],["2025-11-18",41.04,41.43,39.73,40.82,542200.0],["2025-11-19",40.67,41.71,40.33,40.79,1839200.0],["2025-11-20",41.3,43.34,40.37,40.39,823100.0],["2025-11-21",40.39,42.56,39.82,41.45,834800.0],["2025-11-24",42.01,44.21,42.0,43.68,1110000.0],["2025-11-25",43.44,44.46,43.19,44.09,719200.0],["2025-11-26",44.22,44.95,43.46,44.03,701300.0],["2025-11-28",44.38,44.58,43.55,43.98,242100.0],["2025-12-01",43.5,44.0,42.57,43.2,721000.0],["2025-12-02",43.18,43.84,42.19,42.28,414300.0],["2025-12-03",42.24,44.53,42.0,43.97,752100.0],["2025-12-04",43.72,45.46,43.28,44.71,512800.0],["2025-12-05",44.96,45.08,43.61,44.26,431000.0],["2025-12-08",44.6,44.6,42.79,43.6,419500.0],["2025-12-09",43.53,44.08,42.7,43.58,372900.0],["2025-12-10",43.54,43.98,42.96,43.58,356500.0],["2025-12-11",43.93,44.06,41.38,41.63,724800.0],["2025-12-12",41.64,43.19,40.98,42.13,520200.0],["2025-12-15",42.48,42.9,41.48,41.92,692800.0],["2025-12-16",41.64,42.26,40.16,41.4,648700.0],["2025-12-17",41.51,42.38,40.77,41.43,605500.0],["2025-12-18",41.89,42.86,40.77,41.75,582800.0],["2025-12-19",41.74,43.58,41.01,42.44,3569900.0],["2025-12-22",42.5,44.0,42.11,43.77,644800.0],["2025-12-23",43.39,43.72,42.02,42.61,555000.0],["2025-12-24",42.89,43.23,42.4,43.15,269800.0],["2025-12-26",42.93,43.4,41.46,41.83,319200.0],["2025-12-29",41.86,42.93,41.33,41.62,279200.0],["2025-12-30",41.43,41.96,40.79,40.96,388600.0],["2025-12-31",40.99,41.66,40.95,41.21,466700.0],["2026-01-02",41.11,41.53,38.75,39.68,617400.0],["2026-01-05",39.65,40.77,36.21,36.89,652800.0],["2026-01-06",36.51,36.87,35.84,36.2,719000.0],["2026-01-07",36.56,39.23,36.56,38.09,722400.0],["2026-01-08",38.02,38.65,36.77,38.12,514500.0],["2026-01-09",38.44,39.34,37.96,38.19,920400.0],["2026-01-12",38.3,39.8,36.71,39.12,703800.0],["2026-01-13",39.11,46.22,38.95,44.86,1685200.0],["2026-01-14",44.88,46.59,43.79,46.29,1241700.0],["2026-01-15",46.29,46.54,42.37,44.0,870100.0],["2026-01-16",44.32,44.99,43.05,44.1,638600.0],["2026-01-20",42.83,46.76,42.7,46.6,1021700.0],["2026-01-21",46.55,48.09,46.04,48.03,743100.0],["2026-01-22",48.06,54.0,47.57,52.76,1445400.0],["2026-01-23",52.41,53.79,51.47,52.33,989900.0],["2026-01-26",51.7,51.7,50.0,51.17,511500.0],["2026-01-27",51.45,52.02,50.15,50.31,421000.0],["2026-01-28",50.0,50.94,48.86,50.5,467200.0],["2026-01-29",51.44,54.59,50.79,53.36,1183300.0],["2026-01-30",53.36,57.5,52.81,53.39,2827400.0],["2026-02-02",53.25,54.17,52.27,53.18,473200.0],["2026-02-03",52.92,54.85,50.78,52.46,851300.0],["2026-02-04",52.71,52.71,48.0,48.13,1010600.0],["2026-02-05",47.91,49.01,46.03,46.58,951700.0],["2026-02-06",47.57,51.44,47.36,50.75,733300.0],["2026-02-09",50.83,53.33,49.45,52.71,654200.0],["2026-02-10",53.04,53.05,50.62,50.82,336200.0],["2026-02-11",50.86,51.1,48.83,49.92,308700.0],["2026-02-12",50.1,50.1,45.64,47.48,539600.0],["2026-02-13",47.8,49.64,47.23,47.4,447600.0],["2026-02-17",47.2,50.07,46.91,49.21,451600.0],["2026-02-18",48.68,50.1,47.04,47.47,393800.0],["2026-02-19",47.99,50.0,46.8,49.72,666100.0],["2026-02-20",49.21,50.69,47.79,49.56,388500.0],["2026-02-23",49.51,52.86,48.94,52.68,945500.0],["2026-02-24",52.87,54.24,52.57,52.86,570800.0],["2026-02-25",53.02,54.37,51.7,51.87,432600.0],["2026-02-26",51.25,54.0,51.0,53.11,970200.0],["2026-02-27",53.15,56.77,52.47,55.19,835100.0],["2026-03-02",53.84,56.18,52.82,55.26,614800.0],["2026-03-03",53.84,57.35,52.07,55.39,1074200.0],["2026-03-04",58.45,64.67,58.2,62.03,1586600.0],["2026-03-05",60.9,62.58,59.43,61.43,954300.0],["2026-03-06",60.16,65.5,60.16,65.2,1184600.0],["2026-03-09",78.9,84.86,76.07,79.23,4611200.0],["2026-03-10",81.08,86.97,77.45,86.92,2327400.0],["2026-03-11",86.86,88.02,82.93,85.84,3418000.0],["2026-03-12",85.53,85.53,80.21,80.32,1726800.0],["2026-03-13",80.45,82.27,76.22,77.86,2301000.0],["2026-03-16",77.82,81.23,77.82,78.0,1162100.0],["2026-03-17",77.24,79.4,76.28,78.9,644800.0],["2026-03-18",78.94,80.99,77.76,78.86,720800.0],["2026-03-19",80.0,81.21,77.48,80.0,733800.0],["2026-03-20",79.63,82.49,75.8,77.76,2415800.0],["2026-03-23",77.76,80.32,75.5,79.32,1146600.0],["2026-03-24",78.46,80.28,76.42,78.55,866400.0],["2026-03-25",78.94,82.15,78.94,79.61,1051700.0],["2026-03-26",79.98,84.75,79.1,82.45,1560200.0],["2026-03-27",81.92,84.55,80.35,81.13,1689200.0],["2026-03-30",80.95,81.92,78.46,79.45,962400.0],["2026-03-31",80.06,86.25,77.64,83.92,2078600.0],["2026-04-01",85.41,88.49,83.86,84.56,1103400.0],["2026-04-02",82.6,87.46,81.81,86.0,879700.0],["2026-04-06",85.53,87.76,84.75,85.5,1047300.0],["2026-04-07",84.85,86.32,83.21,86.2,349200.0],["2026-04-08",88.49,89.72,85.59,87.48,1033300.0],["2026-04-09",87.51,92.27,87.08,91.66,652600.0],["2026-04-10",92.0,92.25,88.0,89.77,481100.0],["2026-04-13",90.0,91.94,88.98,90.0,639400.0],["2026-04-14",90.27,96.05,90.27,94.91,1140600.0],["2026-04-15",94.88,96.0,93.16,95.76,709400.0],["2026-04-16",94.88,96.5,91.33,92.9,606300.0],["2026-04-17",93.24,94.45,91.55,93.26,553100.0],["2026-04-20",93.0,93.54,91.1,91.92,534800.0],["2026-04-21",91.42,91.99,88.04,90.15,441100.0],["2026-04-22",91.5,92.5,89.57,91.29,303500.0],["2026-04-23",91.29,92.36,89.14,89.82,356600.0],["2026-04-24",89.47,90.58,87.12,87.39,349200.0],["2026-04-27",87.33,88.88,85.95,87.16,599200.0],["2026-04-28",87.12,89.18,83.41,83.67,499700.0],["2026-04-29",83.15,84.99,82.0,83.5,510000.0],["2026-04-30",84.1,87.99,83.05,87.8,428100.0],["2026-05-01",87.62,89.79,84.0,87.42,487200.0],["2026-05-04",86.98,91.04,84.01,89.34,376600.0],["2026-05-05",90.56,90.9,87.93,90.24,343800.0],["2026-05-06",91.81,91.81,87.47,90.42,466900.0],["2026-05-07",91.24,91.24,83.56,85.47,990100.0],["2026-05-08",85.47,88.74,85.0,86.71,517000.0],["2026-05-11",86.62,89.57,85.47,87.12,255000.0],["2026-05-12",86.93,88.54,85.3,86.15,347100.0],["2026-05-13",85.36,86.11,83.12,85.74,420000.0],["2026-05-14",85.48,87.22,84.55,85.34,241400.0],["2026-05-15",83.59,87.22,81.23,86.16,612400.0],["2026-05-18",86.41,86.98,81.35,83.6,601100.0],["2026-05-19",83.73,87.93,80.32,85.67,531800.0],["2026-05-20",87.39,91.19,86.5,88.72,677000.0],["2026-05-21",87.58,91.02,87.27,89.63,514800.0],["2026-05-22",88.86,90.68,86.15,86.48,469800.0],["2026-05-26",87.54,89.23,85.43,86.82,377700.0],["2026-05-27",87.87,90.79,85.79,86.67,560400.0],["2026-05-28",86.75,91.46,85.82,90.86,612500.0],["2026-05-29",91.52,93.61,90.03,93.01,1248700.0],["2026-06-01",91.92,92.45,88.97,89.45,604300.0],["2026-06-02",88.02,89.95,81.41,81.57,1057900.0],["2026-06-03",82.51,85.43,81.9,84.97,580900.0],["2026-06-04",84.97,87.42,81.08,84.13,901600.0],["2026-06-05",84.03,85.82,79.64,80.51,835900.0],["2026-06-08",82.83,83.38,80.16,81.22,559600.0],["2026-06-09",82.43,84.84,78.64,84.57,954500.0],["2026-06-10",72.9,78.28,68.85,76.42,4705500.0],["2026-06-11",76.81,80.27,74.43,76.45,1441800.0],["2026-06-12",77.44,83.61,77.16,82.07,1380700.0],["2026-06-15",83.46,84.75,81.03,82.51,764500.0],["2026-06-16",82.51,82.61,77.61,78.88,910500.0],["2026-06-17",78.99,82.68,78.68,81.89,870300.0],["2026-06-18",83.64,85.0,79.79,82.49,2478000.0],["2026-06-22",85.16,88.41,83.91,87.37,1021000.0],["2026-06-23",86.41,88.97,84.61,87.53,969200.0],["2026-06-24",88.1,92.82,88.01,90.8,1520900.0],["2026-06-25",90.77,94.28,90.11,91.57,1535900.0],["2026-06-26",91.8,96.78,88.56,95.35,5658800.0],["2026-06-29",96.05,97.38,92.47,95.68,1350800.0],["2026-06-30",96.5,98.7,95.22,97.48,1365300.0],["2026-07-01",96.68,97.55,90.08,90.21,1613500.0],["2026-07-02",90.21,94.7,87.4,94.34,753200.0],["2026-07-06",94.29,97.48,90.52,93.34,857883.742801],["2026-07-07",93.34,96.88,92.46,95.76,819570.387503],["2026-07-08",95.79,98.29,93.92,98.07,754153.761729],["2026-07-09",98.78,102.33,98.3,100.03,2395601.473531],["2026-07-10",99.43,100.84,94.6503,97.6,842643.865411],["2026-07-13",96.33,98.96,93.85,98.64,542454.530766],["2026-07-14",99.85,102.37,97.73,101.28,1166201.238052],["2026-07-15",100.01,102.34,98.1001,99.91,762779.656556],["2026-07-16",99.1,99.755,93.54,95.35,1179641.59144],["2026-07-17",93.96,105.72,91.01,105.6,1024952.550582],["2026-07-20",105.09,107.99,100.03,101,837649.461365],["2026-07-21",102.08,105.98,101.48,105.72,621398.012975],["2026-07-22",104.75,106.56,102.4,102.76,1028667.833695],["2026-07-23",101.03,106.56,100.11,104.79,884003.782903],["2026-07-24",106.12,106.28,102.63,103.87,827624.611856],["2026-07-27",103.84,107.03,103.2904,104.49,609938.764554],["2026-07-28",104.55,105.855,100,101.61,841022.212471],["2026-07-29",102.12,106.55,100.9901,104.09,887300.246393],["2026-07-30",104.16,112.96,104.1,112.64,928930.744665],["2026-07-31",113.06,114.55,105.66,106.92,1052456.316035],["2026-08-03",105.64,107.3799,103.06,106.02,841813.523679]]}