{"t":"DTIL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-28",540.0,570.0,514.8,523.2,128803.0],["2019-03-29",532.5,545.4,495.9,538.5,23643.0],["2019-04-01",538.5,538.5,499.8,508.2,6700.0],["2019-04-02",508.5,522.9,498.0,502.8,8517.0],["2019-04-03",503.1,503.46,444.15,451.5,14083.0],["2019-04-04",450.9,469.8,439.8,454.5,4677.0],["2019-04-05",453.0,461.4,429.9,442.2,5937.0],["2019-04-08",442.2,446.7,432.3,444.6,3407.0],["2019-04-09",441.0,463.5,436.8,455.4,3357.0],["2019-04-10",452.4,464.7,435.3,438.0,4137.0],["2019-04-11",441.0,449.4,394.8,421.2,3750.0],["2019-04-12",424.8,429.0,390.75,399.6,2533.0],["2019-04-15",394.8,406.26,393.0,395.7,1037.0],["2019-04-16",391.5,404.4,389.1,397.8,7397.0],["2019-04-17",396.0,405.0,384.9,389.4,2830.0],["2019-04-18",395.1,395.4,363.9,365.4,3340.0],["2019-04-22",386.1,407.1,366.6,403.2,22923.0],["2019-04-23",411.0,417.0,396.3,407.4,7560.0],["2019-04-24",412.5,418.65,379.8,383.4,5400.0],["2019-04-25",386.1,390.9,369.75,375.0,4110.0],["2019-04-26",377.4,389.7,372.0,379.2,3313.0],["2019-04-29",379.2,414.9,379.2,390.9,6827.0],["2019-04-30",391.2,400.5,384.3,390.0,2323.0],["2019-05-01",387.6,403.95,376.5,388.2,4420.0],["2019-05-02",384.0,386.55,353.22,378.0,5463.0],["2019-05-03",379.8,392.61,354.0,356.4,4037.0],["2019-05-06",357.9,391.8,356.7,390.0,4367.0],["2019-05-07",390.3,402.0,378.0,388.2,7300.0],["2019-05-08",387.0,396.0,380.7,382.2,4593.0],["2019-05-09",380.7,395.4,375.0,387.3,2947.0],["2019-05-10",385.8,394.5,381.45,391.5,6190.0],["2019-05-13",388.8,398.4,385.41,394.5,4187.0],["2019-05-14",397.2,412.5,397.2,410.7,6060.0],["2019-05-15",408.0,413.1,381.6,381.9,5587.0],["2019-05-16",384.0,399.3,381.0,393.6,3323.0],["2019-05-17",388.8,390.45,363.0,373.8,3897.0],["2019-05-20",373.5,405.0,366.33,395.4,4520.0],["2019-05-21",395.7,411.6,383.82,398.1,8757.0],["2019-05-22",396.0,404.7,379.5,396.3,4913.0],["2019-05-23",391.2,404.1,387.3,399.3,2910.0],["2019-05-24",401.4,417.0,401.4,411.9,4513.0],["2019-05-28",412.5,420.3,409.05,418.8,3923.0],["2019-05-29",415.5,419.7,392.79,403.8,2127.0],["2019-05-30",406.5,406.5,380.7,383.4,3743.0],["2019-05-31",379.8,404.7,375.6,402.9,3620.0],["2019-06-03",403.2,407.7,382.41,390.3,4090.0],["2019-06-04",391.2,406.5,386.7,404.7,4203.0],["2019-06-05",405.0,411.0,391.5,404.4,9890.0],["2019-06-06",405.6,416.67,396.0,405.3,4090.0],["2019-06-07",410.4,418.8,390.0,396.0,6597.0],["2019-06-10",398.4,407.7,375.0,387.9,7083.0],["2019-06-11",387.0,393.0,359.7,363.9,4753.0],["2019-06-12",366.6,371.7,357.9,361.2,5960.0],["2019-06-13",363.6,375.6,360.33,373.8,11857.0],["2019-06-14",378.6,397.5,376.5,389.1,8963.0],["2019-06-17",399.9,406.5,372.87,376.2,6033.0],["2019-06-18",379.2,412.5,376.5,411.0,7930.0],["2019-06-19",412.2,420.3,390.96,415.5,7377.0],["2019-06-20",419.1,457.2,417.36,451.5,15780.0],["2019-06-21",455.7,459.0,436.5,441.6,14090.0],["2019-06-24",444.0,450.9,371.7,396.3,12050.0],["2019-06-25",399.0,407.7,393.3,396.0,6410.0],["2019-06-26",396.6,405.0,383.1,384.9,4877.0],["2019-06-27",386.1,399.9,384.39,396.9,3283.0],["2019-06-28",400.5,415.5,390.3,397.5,44067.0],["2019-07-01",396.0,402.0,384.9,389.4,11877.0],["2019-07-02",390.0,402.0,383.4,398.7,2240.0],["2019-07-03",405.0,406.5,389.1,401.7,2567.0],["2019-07-05",405.0,430.8,399.6,424.5,7557.0],["2019-07-08",426.6,436.8,405.3,409.5,3743.0],["2019-07-09",407.4,416.85,400.2,406.2,2173.0],["2019-07-10",409.2,437.4,401.1,429.6,4550.0],["2019-07-11",426.3,437.7,410.04,429.0,3983.0],["2019-07-12",429.0,436.2,400.5,404.1,4233.0],["2019-07-15",404.7,424.08,402.0,412.8,1897.0],["2019-07-16",420.0,439.8,414.6,416.1,2370.0],["2019-07-17",417.0,480.0,402.6,444.3,11220.0],["2019-07-18",445.2,451.8,425.1,444.6,2190.0],["2019-07-19",444.0,464.4,410.7,417.3,2947.0],["2019-07-22",418.2,429.9,412.5,420.3,1707.0],["2019-07-23",421.5,421.5,397.2,406.5,2920.0],["2019-07-24",408.9,408.9,375.0,388.5,7947.0],["2019-07-25",383.4,400.05,373.8,386.4,5120.0],["2019-07-26",389.7,393.3,382.8,388.8,1063.0],["2019-07-29",394.5,400.5,382.5,399.0,2500.0],["2019-07-30",396.6,398.1,384.3,395.4,870.0],["2019-07-31",393.72,405.0,378.9,386.1,1327.0],["2019-08-01",386.4,396.9,355.5,358.2,4297.0],["2019-08-02",358.8,378.9,347.1,350.7,5040.0],["2019-08-05",348.9,359.4,337.5,342.0,2910.0],["2019-08-06",343.8,352.5,331.5,344.7,3087.0],["2019-08-07",344.7,347.4,334.95,335.4,2437.0],["2019-08-08",335.7,358.32,315.0,329.4,5577.0],["2019-08-09",335.7,335.7,261.06,275.7,10107.0],["2019-08-12",276.3,288.0,276.3,278.1,6947.0],["2019-08-13",280.2,288.0,264.3,275.1,4520.0],["2019-08-14",271.5,288.3,267.0,282.9,4383.0],["2019-08-15",277.5,279.6,257.7,264.9,4607.0],["2019-08-16",269.1,284.55,264.0,281.1,6930.0],["2019-08-19",282.9,294.3,282.0,292.8,1957.0],["2019-08-20",294.9,302.4,288.3,296.1,2130.0],["2019-08-21",298.8,298.8,276.45,279.9,1953.0],["2019-08-22",279.3,293.25,258.0,261.3,3663.0],["2019-08-23",260.7,268.5,245.1,249.6,3363.0],["2019-08-26",251.7,258.9,234.0,249.0,2543.0],["2019-08-27",250.8,260.1,238.5,246.0,2613.0],["2019-08-28",244.5,256.8,240.3,251.7,1030.0],["2019-08-29",253.2,257.4,242.7,252.0,1277.0],["2019-08-30",251.7,260.4,243.3,255.6,1207.0],["2019-09-03",255.6,255.6,240.6,243.0,2057.0],["2019-09-04",245.7,250.2,242.1,246.3,1440.0],["2019-09-05",249.3,254.7,245.7,249.0,1290.0],["2019-09-06",243.9,255.6,243.9,245.7,2420.0],["2019-09-09",246.6,250.32,237.3,241.5,2270.0],["2019-09-10",243.0,246.0,237.3,240.9,2833.0],["2019-09-11",241.8,306.3,236.7,294.0,27290.0],["2019-09-12",311.4,339.48,291.6,299.7,12007.0],["2019-09-13",304.8,310.95,286.62,294.0,3080.0],["2019-09-16",301.8,309.0,288.0,289.8,6497.0],["2019-09-17",291.6,305.4,291.21,297.6,3480.0],["2019-09-18",300.3,302.07,288.6,292.8,4027.0],["2019-09-19",292.5,306.9,288.0,301.5,5090.0],["2019-09-20",302.4,306.84,288.0,289.8,4497.0],["2019-09-23",296.1,303.0,282.9,283.8,4863.0],["2019-09-24",286.2,302.58,282.0,300.9,8143.0],["2019-09-25",301.5,303.9,281.4,281.7,8490.0],["2019-09-26",283.2,290.61,262.8,268.2,14377.0],["2019-09-27",268.5,281.7,255.0,266.55,4957.0],["2019-09-30",270.0,270.0,243.0,251.7,7313.0],["2019-10-01",252.0,252.3,228.9,232.2,7643.0],["2019-10-02",232.5,234.3,218.1,225.6,4647.0],["2019-10-03",222.9,231.57,214.5,227.7,5590.0],["2019-10-04",228.3,231.0,216.0,226.8,6720.0],["2019-10-07",232.8,233.7,222.0,231.0,11107.0],["2019-10-08",232.5,232.5,217.8,225.3,8327.0],["2019-10-09",225.3,226.5,219.3,222.9,8753.0],["2019-10-10",225.0,225.0,213.3,222.3,12813.0],["2019-10-11",223.5,223.5,213.9,216.6,6070.0],["2019-10-14",216.6,216.6,203.7,207.0,4610.0],["2019-10-15",204.0,207.6,198.0,206.1,9850.0],["2019-10-16",207.3,207.6,195.6,198.0,4687.0],["2019-10-17",198.9,208.2,196.35,204.3,5090.0],["2019-10-18",202.8,204.3,191.1,192.9,3937.0],["2019-10-21",194.1,203.22,189.96,198.0,6907.0],["2019-10-22",198.9,202.92,195.84,200.7,5637.0],["2019-10-23",200.7,200.7,187.2,192.0,4737.0],["2019-10-24",195.0,195.9,187.5,189.6,5030.0],["2019-10-25",189.0,200.4,187.5,191.7,8113.0],["2019-10-28",194.4,198.33,188.4,195.0,10497.0],["2019-10-29",195.9,198.6,189.9,194.4,13263.0],["2019-10-30",195.0,199.74,192.6,196.2,5247.0],["2019-10-31",195.6,202.65,194.1,194.7,6500.0],["2019-11-01",196.2,204.9,193.5,196.5,9103.0],["2019-11-04",199.8,202.2,196.8,199.2,10080.0],["2019-11-05",201.3,215.1,197.1,206.4,83063.0],["2019-11-06",210.0,244.5,205.5,243.3,43863.0],["2019-11-07",244.5,262.5,227.1,255.6,36060.0],["2019-11-08",252.3,271.2,246.3,270.0,32463.0],["2019-11-11",271.2,273.0,247.5,255.15,29503.0],["2019-11-12",252.0,274.8,244.8,269.7,14537.0],["2019-11-13",282.0,286.5,257.4,284.1,22110.0],["2019-11-14",286.5,357.9,282.9,354.0,57587.0],["2019-11-15",353.7,371.7,327.0,363.3,53000.0],["2019-11-18",364.2,380.1,355.8,379.8,27767.0],["2019-11-19",387.0,390.3,370.8,376.5,28843.0],["2019-11-20",378.0,393.0,364.5,374.7,17793.0],["2019-11-21",374.1,374.4,349.5,366.3,17703.0],["2019-11-22",365.4,417.6,365.1,409.65,34143.0],["2019-11-25",413.7,455.7,412.5,438.9,40683.0],["2019-11-26",442.8,495.6,434.1,484.8,49950.0],["2019-11-27",487.8,549.0,484.8,545.4,48607.0],["2019-11-29",543.9,558.3,504.9,533.1,25130.0],["2019-12-02",532.5,543.9,498.3,507.3,52633.0],["2019-12-03",482.7,510.45,480.9,505.5,58443.0],["2019-12-04",510.6,514.2,490.8,499.2,43023.0],["2019-12-05",498.6,570.0,492.0,555.3,55870.0],["2019-12-06",561.0,620.1,558.0,589.8,51047.0],["2019-12-09",660.0,710.1,280.35,285.0,312823.0],["2019-12-10",303.9,315.0,285.3,287.4,121040.0],["2019-12-11",289.5,298.8,279.0,294.6,50840.0],["2019-12-12",296.1,305.7,288.0,293.1,30227.0],["2019-12-13",295.2,310.2,288.0,308.7,41397.0],["2019-12-16",312.0,335.55,301.2,327.0,49983.0],["2019-12-17",325.2,333.9,321.3,329.1,28737.0],["2019-12-18",324.0,376.5,323.4,365.4,42130.0],["2019-12-19",367.5,376.5,348.3,362.7,41767.0],["2019-12-20",363.0,448.5,358.5,429.6,199943.0],["2019-12-23",446.7,497.4,440.7,447.3,74593.0],["2019-12-24",446.1,453.3,432.6,438.0,22320.0],["2019-12-26",433.5,446.7,408.0,441.9,32997.0],["2019-12-27",442.8,442.98,414.3,421.5,26140.0],["2019-12-30",420.6,425.7,387.6,405.6,25877.0],["2019-12-31",399.3,421.2,396.6,416.7,24277.0],["2020-01-02",423.3,430.2,378.0,394.2,24207.0],["2020-01-03",386.7,400.8,381.0,397.2,18623.0],["2020-01-06",390.6,399.6,380.4,398.1,16400.0],["2020-01-07",399.3,415.8,381.3,413.1,24793.0],["2020-01-08",410.1,451.2,399.0,450.3,26673.0],["2020-01-09",451.5,452.1,432.9,441.9,24800.0],["2020-01-10",445.2,451.2,432.18,441.0,15887.0],["2020-01-13",450.0,451.5,401.58,405.9,30423.0],["2020-01-14",405.0,408.0,379.8,400.8,17350.0],["2020-01-15",401.4,402.0,343.2,348.9,43770.0],["2020-01-16",348.6,349.8,318.9,332.7,61463.0],["2020-01-17",335.7,343.8,315.3,320.4,26713.0],["2020-01-21",324.6,335.7,315.0,318.9,19307.0],["2020-01-22",315.3,325.5,303.0,307.8,18860.0],["2020-01-23",307.8,321.0,295.8,303.0,25523.0],["2020-01-24",304.8,308.7,291.6,297.9,24093.0],["2020-01-27",297.9,300.54,282.6,287.4,33137.0],["2020-01-28",289.5,294.0,263.1,273.6,25750.0],["2020-01-29",273.6,278.1,263.25,268.8,19497.0],["2020-01-30",267.0,269.16,245.7,249.3,24240.0],["2020-01-31",247.8,251.7,234.3,242.7,25850.0],["2020-02-03",243.0,250.5,231.3,246.6,22847.0],["2020-02-04",249.3,260.7,240.6,245.7,17943.0],["2020-02-05",247.8,258.0,240.9,250.5,15840.0],["2020-02-06",252.6,268.2,251.1,260.7,20867.0],["2020-02-07",265.2,267.9,243.3,246.6,23997.0],["2020-02-10",248.7,257.1,245.7,254.7,16803.0],["2020-02-11",254.7,257.25,235.8,238.8,19580.0],["2020-02-12",240.0,249.3,236.4,247.8,22507.0],["2020-02-13",246.0,253.2,238.8,252.3,16503.0],["2020-02-14",252.3,253.5,243.0,248.1,12203.0],["2020-02-18",249.0,253.5,241.5,245.4,7757.0],["2020-02-19",244.8,249.9,239.4,247.2,12877.0],["2020-02-20",248.1,249.0,237.9,241.8,12480.0],["2020-02-21",242.4,246.9,236.1,240.3,11097.0],["2020-02-24",237.0,249.9,221.7,247.2,13580.0],["2020-02-25",250.8,250.8,235.5,240.3,17540.0],["2020-02-26",241.5,262.02,238.5,241.8,18147.0],["2020-02-27",237.0,243.6,227.1,229.8,23033.0],["2020-02-28",226.5,241.5,222.0,240.3,16693.0],["2020-03-02",246.0,247.02,227.4,237.6,19930.0],["2020-03-03",237.0,245.1,229.5,240.0,18213.0],["2020-03-04",242.1,247.5,233.4,243.3,14277.0],["2020-03-05",247.5,261.9,240.6,248.4,22907.0],["2020-03-06",242.4,254.43,234.9,240.6,16023.0],["2020-03-09",231.6,237.6,213.3,215.7,17700.0],["2020-03-10",243.6,243.9,210.0,227.1,16747.0],["2020-03-11",227.1,235.2,188.67,194.7,21140.0],["2020-03-12",178.5,182.7,157.2,162.6,26267.0],["2020-03-13",175.2,186.0,160.68,185.4,20293.0],["2020-03-16",168.0,195.0,150.0,151.5,24647.0],["2020-03-17",155.4,180.0,149.7,174.6,16630.0],["2020-03-18",163.8,178.5,152.1,161.7,12177.0],["2020-03-19",159.3,185.4,157.5,171.6,15727.0],["2020-03-20",176.7,184.26,157.5,159.0,14013.0],["2020-03-23",159.9,173.07,159.0,169.8,8670.0],["2020-03-24",180.3,184.5,165.6,178.8,10333.0],["2020-03-25",180.0,182.4,167.7,174.6,8847.0],["2020-03-26",174.3,189.0,173.4,181.2,10900.0],["2020-03-27",176.7,194.4,171.45,185.7,9950.0],["2020-03-30",191.7,194.4,177.0,185.4,8800.0],["2020-03-31",182.7,189.45,175.5,180.9,10537.0],["2020-04-01",176.1,177.75,156.6,158.1,14060.0],["2020-04-02",157.5,168.0,153.6,166.2,6977.0],["2020-04-03",159.3,159.3,138.0,139.8,16910.0],["2020-04-06",144.9,179.7,143.4,170.1,21840.0],["2020-04-07",176.4,180.0,162.0,167.7,17710.0],["2020-04-08",170.4,180.3,165.51,174.0,11013.0],["2020-04-09",177.0,192.6,174.36,189.0,12020.0],["2020-04-13",190.5,199.2,183.0,194.1,11847.0],["2020-04-14",200.7,219.6,197.4,219.3,13693.0],["2020-04-15",219.0,227.7,196.8,198.3,17287.0],["2020-04-16",201.3,206.7,190.2,192.9,11680.0],["2020-04-17",203.1,221.7,191.1,216.6,14727.0],["2020-04-20",220.5,239.7,216.6,221.4,17067.0],["2020-04-21",217.5,227.4,208.5,214.2,7810.0],["2020-04-22",217.2,221.7,207.0,219.0,11710.0],["2020-04-23",216.9,226.5,209.1,213.0,12327.0],["2020-04-24",214.8,238.5,212.07,238.5,12553.0],["2020-04-27",240.0,242.07,220.5,222.9,14823.0],["2020-04-28",227.1,230.1,217.8,221.1,10277.0],["2020-04-29",230.4,246.15,220.8,236.1,16330.0],["2020-04-30",230.4,232.2,204.0,206.4,26860.0],["2020-05-01",203.4,205.98,191.4,194.4,14617.0],["2020-05-04",195.0,206.7,186.3,204.0,13637.0],["2020-05-05",205.8,222.0,205.5,212.4,13697.0],["2020-05-06",213.3,219.6,199.8,204.9,20663.0],["2020-05-07",207.0,219.78,205.8,217.8,12293.0],["2020-05-08",219.9,234.6,217.8,225.6,18197.0],["2020-05-11",223.5,234.0,219.42,229.5,13753.0],["2020-05-12",232.8,237.0,211.8,211.8,18477.0],["2020-05-13",213.3,220.35,195.0,198.6,25933.0],["2020-05-14",192.0,222.6,191.1,216.3,19617.0],["2020-05-15",218.1,237.0,206.4,233.7,22447.0],["2020-05-18",240.0,243.0,216.3,219.0,23380.0],["2020-05-19",220.8,231.0,213.0,224.7,16197.0],["2020-05-20",226.5,232.2,218.1,231.6,13580.0],["2020-05-21",231.9,235.2,222.0,231.9,13947.0],["2020-05-22",229.8,236.19,214.8,220.5,12640.0],["2020-05-26",221.1,240.3,219.6,229.2,23927.0],["2020-05-27",231.6,233.7,207.0,210.6,26340.0],["2020-05-28",211.5,228.0,208.2,211.8,30693.0],["2020-05-29",211.5,215.7,207.6,210.3,32667.0],["2020-06-01",208.8,226.32,202.8,214.2,34137.0],["2020-06-02",214.2,235.2,211.05,231.3,25467.0],["2020-06-03",233.7,239.4,221.7,224.1,26950.0],["2020-06-04",222.0,234.9,211.2,214.5,27170.0],["2020-06-05",220.2,225.6,210.0,213.9,33630.0],["2020-06-08",218.7,259.5,217.5,246.3,69667.0],["2020-06-09",245.7,265.2,237.3,257.4,25410.0],["2020-06-10",259.2,264.45,248.1,249.3,18263.0],["2020-06-11",237.9,241.8,221.7,224.7,21837.0],["2020-06-12",230.1,238.8,216.3,224.4,19737.0],["2020-06-15",220.5,243.87,217.95,238.5,17660.0],["2020-06-16",243.0,253.5,232.5,244.8,26267.0],["2020-06-17",245.7,256.2,243.84,247.8,22757.0],["2020-06-18",243.3,254.4,243.15,243.9,15377.0],["2020-06-19",246.6,257.7,243.0,253.2,23830.0],["2020-06-22",256.5,260.1,246.6,254.1,20847.0],["2020-06-23",258.6,265.8,250.2,261.0,21237.0],["2020-06-24",257.4,293.7,255.6,260.7,42707.0],["2020-06-25",259.5,267.0,246.0,252.6,28743.0],["2020-06-26",250.8,250.8,228.3,236.4,65487.0],["2020-06-29",238.5,249.6,231.63,235.5,21973.0],["2020-06-30",236.1,252.3,234.3,249.9,14083.0],["2020-07-01",249.0,258.0,245.1,251.7,14570.0],["2020-07-02",254.7,255.9,243.51,252.6,16437.0],["2020-07-06",252.6,255.0,239.4,246.6,35717.0],["2020-07-07",245.1,261.9,240.9,248.4,18037.0],["2020-07-08",246.0,255.0,246.0,248.7,11177.0],["2020-07-09",247.8,254.1,242.43,246.9,10170.0],["2020-07-10",244.8,252.3,239.4,242.4,11100.0],["2020-07-13",246.0,248.7,228.3,228.45,18187.0],["2020-07-14",228.0,234.6,219.6,233.4,16017.0],["2020-07-15",238.5,251.1,236.4,249.45,24263.0],["2020-07-16",250.5,255.0,242.1,247.5,16697.0],["2020-07-17",248.1,255.0,245.1,246.75,17173.0],["2020-07-20",249.6,268.8,247.5,261.9,17003.0],["2020-07-21",266.4,266.4,252.3,254.4,11703.0],["2020-07-22",253.5,256.5,245.7,248.1,10013.0],["2020-07-23",248.1,259.2,234.0,235.5,14523.0],["2020-07-24",232.8,234.0,221.7,222.3,17770.0],["2020-07-27",234.0,237.3,228.3,235.8,11423.0],["2020-07-28",232.8,235.2,221.55,224.7,16803.0],["2020-07-29",229.2,229.5,213.3,216.0,15607.0],["2020-07-30",213.0,215.7,198.9,210.3,28030.0],["2020-07-31",210.9,213.0,189.3,190.8,21340.0],["2020-08-03",192.0,199.2,185.4,197.1,22050.0],["2020-08-04",198.9,203.85,195.0,202.5,13937.0],["2020-08-05",205.5,207.6,200.85,203.7,13130.0],["2020-08-06",202.8,212.31,202.5,207.9,13863.0],["2020-08-07",206.7,213.6,201.6,207.6,10480.0],["2020-08-10",210.3,213.3,204.6,205.5,12383.0],["2020-08-11",206.1,214.5,200.4,202.2,15633.0],["2020-08-12",204.3,204.3,195.6,200.1,11583.0],["2020-08-13",195.0,199.5,185.1,189.0,29850.0],["2020-08-14",186.9,187.65,177.3,184.8,20780.0],["2020-08-17",184.2,192.24,180.0,187.2,14367.0],["2020-08-18",187.5,187.5,179.4,181.2,24833.0],["2020-08-19",192.9,194.4,173.7,183.3,47040.0],["2020-08-20",183.3,185.4,176.4,179.4,16653.0],["2020-08-21",178.2,178.35,171.3,174.9,25050.0],["2020-08-24",177.3,180.6,169.5,171.9,17953.0],["2020-08-25",170.1,175.2,166.5,172.2,14040.0],["2020-08-26",172.2,174.6,167.1,167.4,10780.0],["2020-08-27",166.5,169.5,160.5,165.0,12263.0],["2020-08-28",165.3,169.8,163.5,168.0,11193.0],["2020-08-31",168.0,172.8,163.2,169.2,18270.0],["2020-09-01",167.4,169.5,161.7,162.6,11457.0],["2020-09-02",163.8,170.7,161.1,163.8,15617.0],["2020-09-03",162.6,164.7,148.2,148.2,30887.0],["2020-09-04",148.8,150.0,133.65,139.5,37117.0],["2020-09-08",138.9,165.3,136.5,159.9,30790.0],["2020-09-09",164.7,172.2,160.23,162.3,25107.0],["2020-09-10",162.3,172.2,160.26,161.4,15070.0],["2020-09-11",162.6,166.8,155.4,157.2,10187.0],["2020-09-14",159.6,172.8,159.6,169.8,26530.0],["2020-09-15",171.9,179.19,167.1,178.5,29853.0],["2020-09-16",178.5,180.75,174.6,177.75,20700.0],["2020-09-17",174.6,180.15,172.8,178.5,18773.0],["2020-09-18",178.5,181.2,175.2,178.5,57157.0],["2020-09-21",174.0,178.5,160.65,177.6,20527.0],["2020-09-22",178.2,181.05,159.3,163.5,13177.0],["2020-09-23",165.0,171.9,156.75,156.75,12797.0],["2020-09-24",171.9,191.1,162.6,177.0,97550.0],["2020-09-25",186.3,187.5,175.5,183.9,40880.0],["2020-09-28",190.2,198.0,179.7,194.4,36413.0],["2020-09-29",197.4,199.5,181.8,191.1,33687.0],["2020-09-30",194.7,208.29,184.17,184.8,33253.0],["2020-10-01",189.0,195.0,177.6,186.3,23330.0],["2020-10-02",180.6,189.3,177.0,179.4,17280.0],["2020-10-05",183.3,190.8,180.3,190.2,17483.0],["2020-10-06",190.5,201.3,187.8,197.7,23820.0],["2020-10-07",199.2,214.2,195.0,210.0,44017.0],["2020-10-08",212.4,212.4,196.5,207.6,31807.0],["2020-10-09",207.9,212.1,198.0,208.2,15880.0],["2020-10-12",210.0,210.6,199.2,210.3,24027.0],["2020-10-13",207.3,210.6,204.3,209.4,14907.0],["2020-10-14",207.0,213.3,190.5,195.6,24863.0],["2020-10-15",196.8,200.4,185.7,198.9,16710.0],["2020-10-16",200.1,207.3,189.9,204.6,12420.0],["2020-10-19",207.3,207.6,196.2,197.4,13243.0],["2020-10-20",198.6,204.93,186.9,190.8,14070.0],["2020-10-21",188.7,197.4,186.3,195.0,12747.0],["2020-10-22",194.1,207.6,192.9,205.5,15580.0],["2020-10-23",206.7,210.0,201.6,209.4,10493.0],["2020-10-26",199.5,213.0,191.1,194.7,24070.0],["2020-10-27",194.7,195.9,189.0,193.5,6953.0],["2020-10-28",188.1,198.0,183.3,195.6,13747.0],["2020-10-29",194.1,204.9,189.3,201.0,9923.0],["2020-10-30",199.2,201.0,186.9,189.3,8740.0],["2020-11-02",193.5,195.0,181.2,184.5,11700.0],["2020-11-03",186.3,194.7,185.1,193.5,9287.0],["2020-11-04",192.9,205.8,192.3,201.0,12180.0],["2020-11-05",203.7,210.6,197.73,210.3,16257.0],["2020-11-06",210.0,213.6,199.8,201.15,8900.0],["2020-11-09",209.1,225.0,207.6,218.1,20097.0],["2020-11-10",218.1,257.4,215.4,251.1,35503.0],["2020-11-11",251.1,263.7,239.4,253.8,31750.0],["2020-11-12",255.0,277.5,252.3,265.8,16653.0],["2020-11-13",269.4,303.0,268.14,288.9,35827.0],["2020-11-16",297.0,300.0,279.6,286.2,16667.0],["2020-11-17",282.3,293.91,279.0,290.1,10947.0],["2020-11-18",289.8,300.0,282.3,284.25,14073.0],["2020-11-19",283.5,295.8,283.5,290.4,9690.0],["2020-11-20",331.5,343.47,307.2,321.6,83773.0],["2020-11-23",326.4,360.0,309.3,355.8,32123.0],["2020-11-24",363.3,365.97,342.0,352.2,22810.0],["2020-11-25",348.9,358.5,341.1,345.3,14500.0],["2020-11-27",344.4,360.6,343.83,357.9,6320.0],["2020-11-30",360.3,374.4,352.98,374.1,21880.0],["2020-12-01",381.0,381.6,344.4,344.7,38710.0],["2020-12-02",339.6,356.1,337.2,348.3,18487.0],["2020-12-03",342.9,347.4,277.5,306.9,77693.0],["2020-12-04",292.5,299.4,232.5,249.15,187710.0],["2020-12-07",254.7,257.4,220.5,226.8,106527.0],["2020-12-08",225.0,230.7,217.8,227.1,57040.0],["2020-12-09",226.5,229.5,209.1,212.7,53500.0],["2020-12-10",212.7,231.9,210.3,222.0,79223.0],["2020-12-11",222.3,238.5,218.1,231.0,61567.0],["2020-12-14",230.4,245.7,226.05,240.9,45037.0],["2020-12-15",242.4,245.7,233.1,240.15,26573.0],["2020-12-16",240.0,254.7,234.9,253.8,31327.0],["2020-12-17",253.8,262.8,252.0,256.8,36397.0],["2020-12-18",259.5,264.0,241.5,244.2,117983.0],["2020-12-21",240.0,270.6,232.8,269.1,49553.0],["2020-12-22",276.6,303.0,268.5,300.3,54947.0],["2020-12-23",300.0,309.0,286.5,301.5,32260.0],["2020-12-24",303.3,307.5,277.5,280.5,25540.0],["2020-12-28",285.3,286.35,264.9,266.1,28927.0],["2020-12-29",269.1,271.5,243.9,254.4,33857.0],["2020-12-30",259.89,266.7,253.5,261.9,16633.0],["2020-12-31",261.0,264.0,249.3,250.2,14630.0],["2021-01-04",252.0,270.6,241.2,263.1,20640.0],["2021-01-05",265.2,267.3,257.1,257.1,14933.0],["2021-01-06",258.6,275.4,258.39,264.9,19857.0],["2021-01-07",270.0,289.2,265.8,288.6,26407.0],["2021-01-08",292.5,296.1,271.5,285.9,42447.0],["2021-01-11",288.9,300.0,282.0,288.9,20447.0],["2021-01-12",290.1,301.5,285.0,297.3,30943.0],["2021-01-13",294.0,309.6,292.2,294.0,24600.0],["2021-01-14",297.0,319.05,294.0,311.7,40950.0],["2021-01-15",315.0,349.35,312.0,339.0,62587.0],["2021-01-19",372.6,441.9,366.0,439.2,154767.0],["2021-01-20",417.15,452.7,409.5,439.2,56687.0],["2021-01-21",494.7,498.0,402.9,407.4,128050.0],["2021-01-22",409.2,410.88,385.5,398.7,59590.0],["2021-01-25",420.6,420.9,374.1,398.7,61067.0],["2021-01-26",403.8,415.5,369.9,372.0,63550.0],["2021-01-27",363.3,383.4,342.3,358.8,53447.0],["2021-01-28",358.8,371.1,349.5,362.1,19607.0],["2021-01-29",365.4,396.3,351.0,363.6,28173.0],["2021-02-01",366.9,379.8,347.4,378.6,28813.0],["2021-02-02",375.0,416.4,370.2,411.3,35633.0],["2021-02-03",411.3,424.5,397.5,413.7,26077.0],["2021-02-04",418.5,445.5,411.3,429.0,23660.0],["2021-02-05",437.1,453.9,424.2,449.4,25087.0],["2021-02-08",456.3,479.4,446.4,473.7,32213.0],["2021-02-09",473.1,473.1,436.8,438.6,27603.0],["2021-02-10",441.3,450.0,405.3,406.5,37300.0],["2021-02-11",413.7,418.5,382.2,394.05,49060.0],["2021-02-12",391.2,408.0,379.5,391.2,21623.0],["2021-02-16",400.2,401.1,364.5,376.2,46817.0],["2021-02-17",369.9,378.6,356.1,372.6,35503.0],["2021-02-18",371.1,372.6,338.1,339.9,36010.0],["2021-02-19",343.8,375.6,343.2,367.5,37367.0],["2021-02-22",361.5,371.7,336.3,338.7,38567.0],["2021-02-23",332.4,334.5,304.8,323.1,39100.0],["2021-02-24",333.0,356.7,321.9,345.3,32900.0],["2021-02-25",351.3,365.4,331.2,333.9,32083.0],["2021-02-26",336.36,361.2,330.3,358.8,29530.0],["2021-03-01",374.4,390.6,363.0,386.1,35583.0],["2021-03-02",383.7,396.0,365.1,369.0,15860.0],["2021-03-03",367.2,369.9,335.7,340.8,21833.0],["2021-03-04",339.3,345.6,316.8,330.6,26550.0],["2021-03-05",331.5,346.5,294.0,345.0,30677.0],["2021-03-08",339.3,348.3,315.15,320.4,22190.0],["2021-03-09",323.7,356.7,323.7,347.4,23710.0],["2021-03-10",354.9,356.7,335.4,339.3,15550.0],["2021-03-11",349.5,356.1,331.5,353.7,15810.0],["2021-03-12",347.1,348.0,330.9,343.2,13540.0],["2021-03-15",342.9,363.3,335.7,357.3,18613.0],["2021-03-16",354.72,361.35,324.6,336.3,18003.0],["2021-03-17",328.8,354.9,326.4,346.2,15870.0],["2021-03-18",333.6,348.3,315.6,319.8,26290.0],["2021-03-19",322.5,339.3,315.6,332.7,136167.0],["2021-03-22",334.5,349.5,327.6,336.0,24140.0],["2021-03-23",335.1,335.1,304.5,306.75,26390.0],["2021-03-24",307.5,312.3,279.6,280.5,29717.0],["2021-03-25",278.7,307.8,273.0,306.0,26903.0],["2021-03-26",306.0,307.8,289.5,299.1,20080.0],["2021-03-29",293.4,296.4,280.5,283.5,20360.0],["2021-03-30",282.06,299.1,273.9,291.6,14477.0],["2021-03-31",292.5,312.6,292.5,310.5,17393.0],["2021-04-01",314.1,326.7,306.33,309.9,20430.0],["2021-04-05",318.3,319.5,306.9,314.7,19487.0],["2021-04-06",311.7,318.3,275.13,276.9,24863.0],["2021-04-07",274.8,279.9,267.0,267.6,19050.0],["2021-04-08",269.7,273.9,258.63,267.3,18430.0],["2021-04-09",267.3,269.76,255.3,258.0,22040.0],["2021-04-12",262.8,262.8,247.2,250.8,24777.0],["2021-04-13",253.5,261.9,252.0,257.1,22160.0],["2021-04-14",256.8,273.9,256.8,261.3,30093.0],["2021-04-15",264.6,276.6,258.3,268.2,18717.0],["2021-04-16",273.3,273.3,252.6,263.1,27017.0],["2021-04-19",261.6,265.95,243.0,243.9,16380.0],["2021-04-20",242.7,256.5,238.95,255.3,20037.0],["2021-04-21",253.2,272.7,247.5,272.4,17870.0],["2021-04-22",273.6,282.0,263.58,273.6,20557.0],["2021-04-23",276.0,285.6,270.72,276.9,8860.0],["2021-04-26",279.0,297.9,275.1,296.4,14740.0],["2021-04-27",297.6,307.5,286.8,294.3,14217.0],["2021-04-28",291.0,303.36,288.0,297.3,12177.0],["2021-04-29",300.0,301.05,282.6,287.1,12197.0],["2021-04-30",282.9,293.1,276.3,278.7,10497.0],["2021-05-03",283.5,286.5,275.1,276.0,9107.0],["2021-05-04",274.8,274.8,259.8,269.7,14350.0],["2021-05-05",270.9,271.8,250.5,254.7,13587.0],["2021-05-06",252.9,254.4,240.0,252.6,20137.0],["2021-05-07",254.4,269.4,252.0,257.55,15573.0],["2021-05-10",255.3,261.0,237.6,242.1,19663.0],["2021-05-11",235.5,276.0,231.6,269.7,27073.0],["2021-05-12",261.9,282.3,261.0,267.9,16637.0],["2021-05-13",267.0,285.0,264.9,278.1,28603.0],["2021-05-14",277.8,286.8,258.0,285.0,27153.0],["2021-05-17",281.1,289.5,272.4,281.7,14580.0],["2021-05-18",285.3,297.3,280.5,285.0,23400.0],["2021-05-19",279.6,285.9,273.6,281.1,14280.0],["2021-05-20",291.0,318.9,289.5,306.9,27493.0],["2021-05-21",310.8,327.9,305.1,309.9,23447.0],["2021-05-24",315.0,320.1,300.9,312.0,14860.0],["2021-05-25",318.0,326.4,304.8,305.4,14103.0],["2021-05-26",310.8,327.9,309.3,324.6,16857.0],["2021-05-27",327.3,333.3,315.6,332.1,20483.0],["2021-05-28",334.5,338.07,314.4,315.9,17470.0],["2021-06-01",317.1,326.7,306.3,324.3,16580.0],["2021-06-02",327.0,340.2,322.2,339.0,16390.0],["2021-06-03",331.5,340.8,325.8,334.2,16863.0],["2021-06-04",334.2,338.4,319.5,330.0,16190.0],["2021-06-07",330.0,347.4,322.2,340.2,33623.0],["2021-06-08",346.2,381.0,342.3,352.2,25563.0],["2021-06-09",354.3,364.56,339.3,346.2,19147.0],["2021-06-10",350.7,360.6,342.33,352.5,18073.0],["2021-06-11",340.8,353.4,339.3,346.2,14657.0],["2021-06-14",346.2,352.2,342.6,348.3,22807.0],["2021-06-15",348.0,348.0,325.8,329.4,15597.0],["2021-06-16",324.3,329.7,304.8,317.7,23710.0],["2021-06-17",312.9,326.1,307.2,320.1,18723.0],["2021-06-18",316.5,331.8,312.3,315.6,132940.0],["2021-06-21",318.9,328.2,315.0,325.5,16930.0],["2021-06-22",324.9,326.4,311.1,319.2,14117.0],["2021-06-23",321.6,329.4,316.2,321.0,19363.0],["2021-06-24",327.0,344.4,327.0,338.4,26363.0],["2021-06-25",342.0,344.1,334.5,341.7,26280.0],["2021-06-28",382.5,383.4,356.4,364.2,53883.0],["2021-06-29",364.2,378.69,360.0,361.5,28587.0],["2021-06-30",360.3,379.65,337.8,375.6,41667.0],["2021-07-01",379.5,386.1,360.45,379.8,18467.0],["2021-07-02",382.8,382.8,369.3,370.8,15083.0],["2021-07-06",373.5,375.0,348.0,348.6,39817.0],["2021-07-07",348.6,351.9,336.3,345.9,20773.0],["2021-07-08",332.4,350.43,330.42,342.9,11807.0],["2021-07-09",345.3,345.9,337.8,344.1,8050.0],["2021-07-12",341.1,350.1,334.5,343.8,14707.0],["2021-07-13",344.1,345.15,325.5,326.1,9733.0],["2021-07-14",327.6,333.0,318.9,319.5,11520.0],["2021-07-15",318.0,326.7,311.7,320.1,9360.0],["2021-07-16",324.0,325.2,314.4,316.8,7000.0],["2021-07-19",309.6,319.35,302.7,315.0,10067.0],["2021-07-20",322.2,324.3,312.0,323.1,14690.0],["2021-07-21",322.8,326.4,317.4,322.2,7853.0],["2021-07-22",321.0,326.4,314.4,315.6,7713.0],["2021-07-23",322.8,322.8,304.5,307.5,9677.0],["2021-07-26",308.1,312.15,300.3,302.7,11003.0],["2021-07-27",300.6,302.43,290.4,295.5,15793.0],["2021-07-28",296.1,305.1,291.0,303.9,14460.0],["2021-07-29",305.1,308.7,297.6,298.2,11337.0],["2021-07-30",295.5,301.2,290.61,295.8,10283.0],["2021-08-02",297.0,301.26,292.5,297.9,7693.0],["2021-08-03",297.6,297.6,288.6,294.0,12700.0],["2021-08-04",292.5,303.3,291.6,299.4,11240.0],["2021-08-05",297.0,316.8,294.87,316.5,14847.0],["2021-08-06",316.8,317.4,306.9,310.8,14650.0],["2021-08-09",310.5,315.3,307.2,311.4,6843.0],["2021-08-10",312.9,312.9,301.95,309.3,7347.0],["2021-08-11",309.3,319.2,307.2,315.9,8677.0],["2021-08-12",324.9,357.0,323.4,352.5,21640.0],["2021-08-13",348.3,348.3,302.1,305.7,23237.0],["2021-08-16",300.0,307.8,283.35,285.0,21977.0],["2021-08-17",282.0,284.7,269.7,281.4,17727.0],["2021-08-18",278.1,296.4,276.6,282.0,13660.0],["2021-08-19",285.15,286.8,274.2,275.4,17810.0],["2021-08-20",274.8,288.0,272.1,282.3,10943.0],["2021-08-23",286.5,303.6,282.3,302.4,14243.0],["2021-08-24",303.0,308.1,297.3,304.8,10307.0],["2021-08-25",306.0,320.07,301.8,316.2,9773.0],["2021-08-26",313.8,332.1,313.8,326.1,15297.0],["2021-08-27",325.5,355.5,325.5,347.1,19470.0],["2021-08-30",350.4,365.1,349.2,352.8,14077.0],["2021-08-31",355.5,379.8,352.5,377.1,19487.0],["2021-09-01",379.5,431.4,376.8,410.7,43250.0],["2021-09-02",411.9,430.8,407.13,424.5,29500.0],["2021-09-03",422.25,422.49,402.0,404.7,15527.0],["2021-09-07",404.1,414.0,394.2,399.3,15583.0],["2021-09-08",401.4,402.15,377.4,378.9,14187.0],["2021-09-09",381.9,406.2,379.2,386.1,14390.0],["2021-09-10",391.8,397.5,381.6,381.9,16860.0],["2021-09-13",382.8,392.7,369.6,381.0,17003.0],["2021-09-14",382.5,382.65,361.35,363.0,11180.0],["2021-09-15",363.9,374.1,361.8,373.2,11067.0],["2021-09-16",369.0,378.0,363.3,377.4,8033.0],["2021-09-17",381.3,394.2,372.6,385.8,29313.0],["2021-09-20",374.4,384.3,367.05,372.0,12480.0],["2021-09-21",372.6,380.7,366.0,374.7,9740.0],["2021-09-22",377.4,387.6,374.04,382.8,8527.0],["2021-09-23",389.1,404.67,385.2,403.8,15510.0],["2021-09-24",396.0,396.0,375.9,378.9,11623.0],["2021-09-27",379.8,386.1,370.5,377.4,9087.0],["2021-09-28",375.0,375.0,351.0,353.1,11540.0],["2021-09-29",357.0,360.9,346.2,347.7,10083.0],["2021-09-30",351.3,354.6,344.4,346.2,12760.0],["2021-10-01",346.5,351.9,334.71,349.8,11433.0],["2021-10-04",348.3,348.3,327.45,328.5,12557.0],["2021-10-05",331.5,339.0,322.8,335.7,18550.0],["2021-10-06",327.9,332.25,315.9,330.3,13657.0],["2021-10-07",336.0,342.3,327.0,335.7,15967.0],["2021-10-08",334.5,334.5,300.3,305.7,14143.0],["2021-10-11",302.1,310.2,300.3,302.4,8717.0],["2021-10-12",305.7,313.2,302.4,304.2,10673.0],["2021-10-13",307.2,330.57,298.5,298.8,6517.0],["2021-10-14",302.7,309.0,297.9,300.0,14103.0],["2021-10-15",308.1,308.7,291.0,293.7,15680.0],["2021-10-18",290.7,300.9,287.4,293.1,14423.0],["2021-10-19",295.2,304.5,293.4,297.9,10420.0],["2021-10-20",295.8,296.7,285.9,287.4,9987.0],["2021-10-21",288.0,293.13,286.8,289.2,8547.0],["2021-10-22",287.7,291.0,276.6,289.5,9603.0],["2021-10-25",288.0,294.6,285.0,289.5,9847.0],["2021-10-26",294.0,297.0,287.7,291.0,8677.0],["2021-10-27",288.9,295.5,282.3,283.8,7503.0],["2021-10-28",284.7,287.4,277.5,286.5,12760.0],["2021-10-29",286.8,290.7,282.9,284.7,9877.0],["2021-11-01",286.8,295.8,282.0,292.8,12220.0],["2021-11-02",294.3,297.0,290.1,296.7,9623.0],["2021-11-03",296.4,301.8,291.0,299.4,15363.0],["2021-11-04",300.0,303.84,288.6,295.8,12750.0],["2021-11-05",299.7,300.6,287.4,292.2,15497.0],["2021-11-08",294.0,297.15,286.2,289.8,11457.0],["2021-11-09",291.0,293.1,278.4,282.3,16353.0],["2021-11-10",290.7,310.2,285.0,306.9,22120.0],["2021-11-11",314.1,326.4,306.15,307.5,15550.0],["2021-11-12",308.1,309.0,285.0,295.5,16273.0],["2021-11-15",297.3,297.3,283.8,284.4,11040.0],["2021-11-16",284.1,291.6,276.6,291.0,10877.0],["2021-11-17",289.5,294.9,280.5,292.5,12090.0],["2021-11-18",295.5,297.9,270.3,273.9,24507.0],["2021-11-19",272.4,288.0,271.5,280.5,18467.0],["2021-11-22",279.87,283.95,267.9,275.4,12930.0],["2021-11-23",273.0,286.5,270.6,284.7,20910.0],["2021-11-24",283.8,289.2,276.75,285.9,10723.0],["2021-11-26",280.8,284.7,262.2,266.7,15307.0],["2021-11-29",272.4,273.3,260.1,261.3,14580.0],["2021-11-30",259.2,275.7,256.8,271.8,18440.0],["2021-12-01",277.5,279.75,258.0,258.6,15130.0],["2021-12-02",257.4,262.8,249.3,261.6,14797.0],["2021-12-03",262.8,262.8,243.0,245.7,13903.0],["2021-12-06",245.1,249.9,236.34,247.8,13350.0],["2021-12-07",253.2,271.8,253.2,266.1,15147.0],["2021-12-08",268.2,278.7,261.6,273.3,11830.0],["2021-12-09",261.93,282.3,261.93,266.7,10293.0],["2021-12-10",268.65,273.15,255.6,257.4,8257.0],["2021-12-13",260.1,264.3,240.6,246.9,17890.0],["2021-12-14",243.3,251.1,238.5,245.4,16933.0],["2021-12-15",246.3,258.12,237.3,257.4,21657.0],["2021-12-16",259.8,261.0,243.9,244.5,11713.0],["2021-12-17",243.0,256.5,237.0,253.8,21250.0],["2021-12-20",247.8,250.8,240.3,245.4,11213.0],["2021-12-21",249.6,250.35,239.4,243.3,13217.0],["2021-12-22",243.3,248.1,237.9,243.9,12070.0],["2021-12-23",243.0,255.9,242.1,254.1,11823.0],["2021-12-27",253.2,258.6,235.8,240.6,13480.0],["2021-12-28",238.5,249.9,236.4,237.3,12570.0],["2021-12-29",236.7,242.1,227.7,232.8,14353.0],["2021-12-30",231.9,241.5,226.2,227.55,11140.0],["2021-12-31",225.6,232.5,219.0,222.0,15277.0],["2022-01-03",223.5,232.8,220.2,232.8,10707.0],["2022-01-04",231.6,235.5,216.0,217.8,15013.0],["2022-01-05",215.7,219.0,195.9,196.8,26073.0],["2022-01-06",201.9,203.1,187.8,197.7,20033.0],["2022-01-07",196.5,205.5,192.6,196.8,17217.0],["2022-01-10",195.0,195.3,188.4,193.5,14767.0],["2022-01-11",192.3,201.0,188.4,194.7,12003.0],["2022-01-12",195.3,197.7,184.2,184.8,13963.0],["2022-01-13",186.03,188.7,173.1,174.6,17673.0],["2022-01-14",174.0,179.4,168.6,178.2,30317.0],["2022-01-18",175.5,175.5,156.6,157.2,21670.0],["2022-01-19",162.3,163.5,152.13,153.0,24727.0],["2022-01-20",154.8,161.7,148.5,149.1,19940.0],["2022-01-21",146.4,147.3,135.6,137.7,33583.0],["2022-01-24",136.5,143.4,127.05,142.8,35673.0],["2022-01-25",138.0,144.9,135.9,140.4,18030.0],["2022-01-26",143.7,147.3,133.5,135.6,20157.0],["2022-01-27",138.0,139.5,126.6,127.5,17997.0],["2022-01-28",126.9,130.5,121.8,130.5,19520.0],["2022-01-31",130.2,143.1,130.2,143.1,21123.0],["2022-02-01",143.4,150.6,139.2,147.6,16273.0],["2022-02-02",147.0,147.6,135.9,136.8,14700.0],["2022-02-03",131.1,137.1,129.9,130.8,12010.0],["2022-02-04",130.5,139.2,129.9,135.9,18217.0],["2022-02-07",138.3,147.3,137.1,144.6,17927.0],["2022-02-08",147.0,147.0,140.1,145.8,15927.0],["2022-02-09",147.6,152.1,146.7,150.0,21307.0],["2022-02-10",149.7,156.0,141.9,144.9,22377.0],["2022-02-11",144.6,149.4,138.0,138.6,12370.0],["2022-02-14",139.8,140.4,133.5,135.0,13233.0],["2022-02-15",138.9,147.0,136.8,145.5,15577.0],["2022-02-16",143.1,144.9,138.6,144.6,10173.0],["2022-02-17",141.0,144.3,133.5,135.0,11200.0],["2022-02-18",138.3,138.3,130.5,132.0,15673.0],["2022-02-22",129.6,132.75,126.3,128.1,17527.0],["2022-02-23",129.0,129.3,120.6,120.9,24697.0],["2022-02-24",117.3,131.4,115.8,130.8,18863.0],["2022-02-25",135.0,135.0,124.8,128.4,13933.0],["2022-02-28",126.3,131.4,124.5,127.5,12800.0],["2022-03-01",126.6,138.3,126.6,130.8,22193.0],["2022-03-02",130.8,134.1,127.5,130.8,13117.0],["2022-03-03",132.3,132.6,120.6,122.4,18760.0],["2022-03-04",123.6,124.8,113.1,114.0,14707.0],["2022-03-07",114.0,116.4,109.5,112.5,16950.0],["2022-03-08",111.9,118.8,108.0,113.1,13837.0],["2022-03-09",117.6,128.1,117.6,125.4,21313.0],["2022-03-10",123.3,126.3,118.2,122.4,11430.0],["2022-03-11",124.2,126.15,117.3,117.3,16823.0],["2022-03-14",117.0,117.9,105.3,106.2,30573.0],["2022-03-15",112.2,114.0,86.1,88.8,56643.0],["2022-03-16",91.2,91.2,77.1,90.9,62987.0],["2022-03-17",87.3,101.4,86.7,101.4,40410.0],["2022-03-18",99.9,107.1,97.8,100.5,126533.0],["2022-03-21",100.5,101.4,90.63,91.5,18850.0],["2022-03-22",93.0,109.2,93.0,100.2,63053.0],["2022-03-23",96.3,102.9,95.1,96.3,22857.0],["2022-03-24",97.8,99.75,95.7,99.3,20633.0],["2022-03-25",99.0,99.0,93.3,93.9,16557.0],["2022-03-28",93.6,96.3,90.3,92.4,17073.0],["2022-03-29",93.9,100.5,93.45,99.3,27660.0],["2022-03-30",98.4,99.87,93.6,94.5,12923.0],["2022-03-31",94.5,96.45,91.5,92.4,16190.0],["2022-04-01",94.5,103.2,92.4,99.0,25657.0],["2022-04-04",99.9,100.8,96.9,100.2,16770.0],["2022-04-05",99.0,101.7,93.3,95.4,17713.0],["2022-04-06",96.6,96.6,88.8,90.0,23407.0],["2022-04-07",89.1,92.7,88.17,90.3,18060.0],["2022-04-08",90.0,91.2,84.3,86.1,14320.0],["2022-04-11",84.9,86.7,82.5,85.5,17540.0],["2022-04-12",87.3,88.5,82.5,82.8,19400.0],["2022-04-13",82.8,85.2,81.9,84.3,15000.0],["2022-04-14",84.6,84.9,78.9,80.1,21673.0],["2022-04-18",79.5,79.5,71.1,71.4,19933.0],["2022-04-19",71.7,77.85,70.5,77.1,21070.0],["2022-04-20",77.4,77.4,71.7,73.8,19823.0],["2022-04-21",75.0,76.8,68.4,69.0,17893.0],["2022-04-22",68.4,71.1,67.8,68.7,14143.0],["2022-04-25",67.8,71.25,66.3,70.8,17713.0],["2022-04-26",69.0,70.2,63.3,63.3,15180.0],["2022-04-27",63.6,65.04,61.5,62.7,20623.0],["2022-04-28",63.3,63.9,59.1,62.7,17287.0],["2022-04-29",61.5,65.7,59.4,59.7,13393.0],["2022-05-02",59.4,64.5,59.4,63.6,23317.0],["2022-05-03",63.0,64.8,61.65,63.9,16193.0],["2022-05-04",63.78,66.75,60.0,66.3,17237.0],["2022-05-05",64.8,66.6,57.3,57.9,55797.0],["2022-05-06",58.8,60.3,55.5,58.2,16583.0],["2022-05-09",57.3,57.9,51.9,52.5,34240.0],["2022-05-10",54.0,60.57,54.0,55.8,25787.0],["2022-05-11",55.5,55.65,49.2,49.5,28080.0],["2022-05-12",48.9,51.0,44.7,45.6,29253.0],["2022-05-13",47.4,50.4,47.4,47.7,29597.0],["2022-05-16",48.0,54.9,46.5,53.1,28153.0],["2022-05-17",54.6,58.8,54.6,56.7,19023.0],["2022-05-18",54.6,58.5,52.8,53.4,20220.0],["2022-05-19",52.5,54.33,50.4,51.9,18480.0],["2022-05-20",52.5,54.0,47.1,51.3,23350.0],["2022-05-23",51.9,54.3,49.2,50.4,14507.0],["2022-05-24",50.1,50.1,46.65,47.1,23197.0],["2022-05-25",46.5,48.9,45.9,46.8,17587.0],["2022-05-26",46.5,47.7,46.2,46.5,18080.0],["2022-05-27",47.4,49.35,45.0,48.9,22180.0],["2022-05-31",49.2,54.45,48.9,50.4,65977.0],["2022-06-01",50.4,51.3,45.0,45.3,23983.0],["2022-06-02",45.9,47.1,44.55,45.9,14827.0],["2022-06-03",45.9,54.45,45.9,53.7,35167.0],["2022-06-06",54.9,56.4,52.2,53.1,39933.0],["2022-06-07",52.2,63.3,52.2,62.7,37360.0],["2022-06-08",64.8,66.3,54.3,54.6,60280.0],["2022-06-09",52.8,53.1,43.2,43.5,65340.0],["2022-06-10",46.5,46.5,38.1,40.5,39000.0],["2022-06-13",39.0,39.0,34.8,36.3,25283.0],["2022-06-14",36.0,38.4,35.55,36.3,19987.0],["2022-06-15",36.9,38.1,35.1,36.3,29900.0],["2022-06-16",34.8,36.0,33.3,34.5,23693.0],["2022-06-17",34.8,39.9,34.8,37.8,50007.0],["2022-06-21",39.0,42.66,38.7,41.7,315017.0],["2022-06-22",45.6,50.1,41.1,44.7,1304353.0],["2022-06-23",44.7,46.2,41.4,43.8,270823.0],["2022-06-24",44.7,47.7,43.05,43.5,504780.0],["2022-06-27",44.4,54.0,43.5,53.1,546877.0],["2022-06-28",53.4,55.5,45.9,47.1,322453.0],["2022-06-29",48.0,48.6,44.7,46.8,206760.0],["2022-06-30",45.3,49.35,44.7,48.0,201260.0],["2022-07-01",47.4,48.6,45.0,45.9,183690.0],["2022-07-05",46.8,48.9,45.3,48.3,141013.0],["2022-07-06",48.3,49.8,45.3,45.9,119290.0],["2022-07-07",46.5,48.6,45.45,47.1,152893.0],["2022-07-08",46.5,52.8,46.2,52.2,107343.0],["2022-07-11",52.2,52.2,46.8,47.4,78997.0],["2022-07-12",48.6,48.6,44.7,45.3,68580.0],["2022-07-13",44.1,48.75,43.5,45.9,106860.0],["2022-07-14",45.0,46.2,43.95,45.0,65627.0],["2022-07-15",45.3,45.6,42.3,42.6,80087.0],["2022-07-18",43.5,46.5,42.9,44.4,108260.0],["2022-07-19",44.7,46.2,42.6,46.2,83260.0],["2022-07-20",46.2,51.6,45.63,50.4,93033.0],["2022-07-21",50.1,52.95,49.5,52.5,49687.0],["2022-07-22",52.8,52.8,47.1,47.7,55317.0],["2022-07-25",48.3,49.8,47.1,48.0,43773.0],["2022-07-26",46.8,47.25,44.85,45.0,50680.0],["2022-07-27",45.0,46.8,44.85,46.5,37880.0],["2022-07-28",46.2,46.65,44.7,45.6,33803.0],["2022-07-29",45.0,45.9,43.35,44.1,63540.0],["2022-08-01",44.1,44.1,42.6,42.9,34480.0],["2022-08-02",42.3,46.5,42.3,45.6,42417.0],["2022-08-03",45.3,51.0,45.3,50.1,76973.0],["2022-08-04",50.4,51.0,47.7,50.4,38907.0],["2022-08-05",49.5,52.8,48.27,52.2,65260.0],["2022-08-08",53.1,53.1,46.5,48.3,64700.0],["2022-08-09",48.0,48.0,44.4,45.9,53380.0],["2022-08-10",46.5,49.8,45.6,49.5,51933.0],["2022-08-11",49.5,51.9,48.6,48.9,49600.0],["2022-08-12",49.2,60.9,48.9,60.3,209520.0],["2022-08-15",59.4,63.75,57.6,61.8,73233.0],["2022-08-16",60.9,60.9,56.1,59.7,70097.0],["2022-08-17",58.5,61.5,57.3,58.5,44680.0],["2022-08-18",58.8,59.4,56.7,57.9,29400.0],["2022-08-19",56.7,56.76,51.6,52.2,38280.0],["2022-08-22",51.6,52.5,47.4,49.2,36573.0],["2022-08-23",48.6,50.7,48.0,49.2,32050.0],["2022-08-24",49.2,51.9,48.6,51.0,16673.0],["2022-08-25",51.3,51.9,50.1,51.0,22427.0],["2022-08-26",51.0,51.0,47.43,48.0,34713.0],["2022-08-29",47.4,48.9,46.2,48.3,37300.0],["2022-08-30",49.2,49.8,46.5,47.7,43460.0],["2022-08-31",48.3,49.35,46.8,48.3,29400.0],["2022-09-01",47.7,47.7,45.6,47.4,37323.0],["2022-09-02",47.7,51.45,46.2,47.1,39473.0],["2022-09-06",47.4,48.45,45.15,45.9,29967.0],["2022-09-07",45.0,47.85,44.4,47.4,37323.0],["2022-09-08",45.9,50.25,45.9,49.8,24237.0],["2022-09-09",49.5,51.75,48.6,49.5,30283.0],["2022-09-12",49.5,52.2,48.6,51.3,32307.0],["2022-09-13",48.9,50.1,48.3,49.2,23723.0],["2022-09-14",48.9,50.7,47.4,49.2,30963.0],["2022-09-15",48.6,52.2,48.3,49.5,39387.0],["2022-09-16",49.2,49.2,44.7,45.6,78337.0],["2022-09-19",45.0,46.5,43.5,45.0,39067.0],["2022-09-20",45.0,45.45,42.0,42.0,26377.0],["2022-09-21",42.3,42.9,40.2,40.8,28463.0],["2022-09-22",40.5,40.8,36.9,38.1,53180.0],["2022-09-23",38.1,38.1,35.4,36.6,32863.0],["2022-09-26",36.9,38.1,35.1,36.6,32343.0],["2022-09-27",38.1,40.2,36.6,37.8,46613.0],["2022-09-28",38.1,41.4,38.1,40.8,34920.0],["2022-09-29",39.6,40.5,38.7,39.3,24233.0],["2022-09-30",39.6,42.3,39.0,39.0,13450.0],["2022-10-03",40.8,43.29,39.6,42.0,32833.0],["2022-10-04",42.6,45.6,42.0,45.0,23537.0],["2022-10-05",43.5,44.7,42.66,43.5,8570.0],["2022-10-06",43.8,45.3,42.0,44.4,21313.0],["2022-10-07",43.5,43.5,41.1,42.0,24330.0],["2022-10-10",41.4,42.0,39.63,39.9,13710.0],["2022-10-11",40.2,42.15,38.55,41.7,22767.0],["2022-10-12",41.4,42.3,38.7,40.2,18577.0],["2022-10-13",39.0,42.0,37.8,41.1,19933.0],["2022-10-14",41.1,42.0,39.3,39.9,14660.0],["2022-10-17",40.5,42.0,38.7,41.7,18573.0],["2022-10-18",41.7,43.8,41.4,42.3,21603.0],["2022-10-19",42.0,43.2,38.4,39.6,31563.0],["2022-10-20",39.9,41.4,39.6,40.5,19877.0],["2022-10-21",40.2,42.75,38.7,42.0,23170.0],["2022-10-24",42.3,43.47,39.3,41.4,14743.0],["2022-10-25",42.0,43.2,41.7,42.9,10193.0],["2022-10-26",42.9,44.7,41.1,42.0,15597.0],["2022-10-27",42.0,42.3,40.65,41.7,13990.0],["2022-10-28",41.4,43.5,40.65,42.6,13133.0],["2022-10-31",42.0,42.75,41.1,42.0,14080.0],["2022-11-01",42.3,44.37,42.15,42.3,11890.0],["2022-11-02",42.6,43.5,40.8,41.7,20807.0],["2022-11-03",40.5,42.0,39.9,42.0,10837.0],["2022-11-04",42.3,42.6,38.4,39.0,20837.0],["2022-11-07",38.7,38.94,37.2,37.2,21603.0],["2022-11-08",36.9,39.3,36.9,38.1,14550.0],["2022-11-09",38.4,42.0,37.95,39.6,16737.0],["2022-11-10",41.4,43.2,40.8,41.4,21333.0],["2022-11-11",41.1,45.0,41.1,44.1,23757.0],["2022-11-14",44.4,46.5,43.2,43.8,26850.0],["2022-11-15",43.8,46.8,43.8,44.7,25053.0],["2022-11-16",44.7,51.0,43.5,47.4,54517.0],["2022-11-17",45.9,48.0,45.6,47.1,18053.0],["2022-11-18",47.1,47.1,45.6,46.2,7343.0],["2022-11-21",46.2,46.2,43.5,44.4,6187.0],["2022-11-22",43.8,45.0,42.6,44.4,10887.0],["2022-11-23",44.1,44.7,42.0,42.3,9983.0],["2022-11-25",42.0,43.8,41.7,42.0,10003.0],["2022-11-28",41.7,42.9,40.5,40.5,10443.0],["2022-11-29",42.0,42.0,39.0,39.0,11623.0],["2022-11-30",39.6,41.4,39.0,41.1,13237.0],["2022-12-01",40.8,41.55,39.9,39.9,5617.0],["2022-12-02",39.3,40.5,38.4,40.2,11460.0],["2022-12-05",40.2,40.2,36.9,37.2,37523.0],["2022-12-06",37.2,37.5,34.8,36.0,32127.0],["2022-12-07",35.7,36.0,34.5,35.4,22060.0],["2022-12-08",36.0,36.0,33.0,34.8,25363.0],["2022-12-09",34.8,37.5,34.5,35.7,14923.0],["2022-12-12",35.7,36.9,34.8,35.4,19397.0],["2022-12-13",37.2,37.2,35.1,36.0,13213.0],["2022-12-14",36.0,37.2,35.1,36.9,16003.0],["2022-12-15",36.0,36.6,35.4,36.0,9670.0],["2022-12-16",35.7,36.45,34.8,35.4,47980.0],["2022-12-19",35.7,35.7,33.9,34.8,22200.0],["2022-12-20",34.2,35.1,32.4,32.4,16710.0],["2022-12-21",32.4,33.6,30.9,31.8,12420.0],["2022-12-22",31.5,32.1,30.0,30.0,25667.0],["2022-12-23",30.3,30.9,29.4,30.3,13653.0],["2022-12-27",30.6,30.9,28.8,29.79,14863.0],["2022-12-28",29.79,31.2,28.5,29.1,21197.0],["2022-12-29",29.1,31.2,28.65,30.3,41890.0],["2022-12-30",30.0,35.7,30.0,35.7,30527.0],["2023-01-03",36.6,38.7,34.2,35.1,30207.0],["2023-01-04",36.0,41.4,34.56,40.8,46570.0],["2023-01-05",40.8,42.0,39.0,40.5,24457.0],["2023-01-06",41.4,43.2,38.4,40.8,26363.0],["2023-01-09",41.1,41.7,37.2,37.5,19963.0],["2023-01-10",37.5,39.15,36.9,38.4,14507.0],["2023-01-11",39.0,40.8,38.25,39.0,13613.0],["2023-01-12",39.0,42.3,38.1,41.7,18557.0],["2023-01-13",41.1,43.5,40.35,41.1,23210.0],["2023-01-17",41.1,42.6,40.8,42.3,9137.0],["2023-01-18",42.3,43.14,39.0,39.0,13603.0],["2023-01-19",38.7,39.0,36.3,36.6,9640.0],["2023-01-20",37.5,37.5,36.3,36.3,9970.0],["2023-01-23",36.3,37.8,36.15,36.3,16237.0],["2023-01-24",36.3,37.5,35.7,36.9,20567.0],["2023-01-25",36.6,36.9,35.25,35.7,13720.0],["2023-01-26",36.0,36.0,34.5,34.8,12643.0],["2023-01-27",34.5,36.0,34.5,35.1,26010.0],["2023-01-30",35.1,35.4,33.9,34.2,11340.0],["2023-01-31",33.9,35.7,33.9,34.8,10757.0],["2023-02-01",35.4,36.3,34.5,35.1,12297.0],["2023-02-02",36.3,37.2,35.4,36.3,18123.0],["2023-02-03",38.4,39.0,36.6,36.6,15347.0],["2023-02-06",37.2,37.8,35.7,36.3,12097.0],["2023-02-07",36.0,37.05,35.1,35.4,9923.0],["2023-02-08",34.8,36.18,33.9,33.9,9790.0],["2023-02-09",33.9,35.4,33.6,33.9,15287.0],["2023-02-10",33.9,34.2,32.4,33.3,14233.0],["2023-02-13",33.6,34.5,32.4,34.5,15567.0],["2023-02-14",34.2,35.85,33.9,34.5,11503.0],["2023-02-15",34.2,38.67,33.9,37.5,46880.0],["2023-02-16",36.9,37.8,35.25,36.3,46277.0],["2023-02-17",35.7,37.2,35.7,36.6,34317.0],["2023-02-21",36.0,36.3,34.5,34.8,16613.0],["2023-02-22",35.7,35.7,33.0,33.6,73620.0],["2023-02-23",33.3,35.4,31.8,34.2,40767.0],["2023-02-24",33.9,33.9,33.0,33.0,13767.0],["2023-02-27",33.0,33.57,31.8,33.0,23100.0],["2023-02-28",32.7,34.47,32.7,33.6,11697.0],["2023-03-01",33.3,34.5,33.3,33.6,11513.0],["2023-03-02",33.6,35.4,33.0,34.2,9743.0],["2023-03-03",33.9,36.15,33.66,35.1,8293.0],["2023-03-06",34.5,34.8,31.8,32.1,23533.0],["2023-03-07",32.4,34.05,31.8,33.0,11453.0],["2023-03-08",33.0,34.5,32.4,34.5,13080.0],["2023-03-09",34.8,35.7,30.3,30.6,24303.0],["2023-03-10",30.6,31.5,27.03,27.3,34570.0],["2023-03-13",28.32,29.82,27.3,27.9,16483.0],["2023-03-14",27.9,28.65,25.92,26.67,24507.0],["2023-03-15",26.34,26.97,25.8,26.97,10550.0],["2023-03-16",26.16,28.17,25.8,26.64,19277.0],["2023-03-17",26.34,26.82,25.26,26.1,15697.0],["2023-03-20",26.1,26.28,24.03,24.9,17480.0],["2023-03-21",25.5,25.8,24.03,25.5,24547.0],["2023-03-22",25.2,25.95,23.43,23.73,17753.0],["2023-03-23",23.7,24.75,21.45,22.2,23027.0],["2023-03-24",22.11,22.65,20.76,21.0,19647.0],["2023-03-27",21.78,22.2,20.46,22.2,97580.0],["2023-03-28",22.5,24.75,22.5,23.01,45210.0],["2023-03-29",24.3,24.3,22.2,22.74,23387.0],["2023-03-30",22.8,23.4,21.0,21.06,21263.0],["2023-03-31",21.54,23.04,21.03,22.62,23873.0],["2023-04-03",22.8,24.0,22.5,23.25,11723.0],["2023-04-04",23.4,23.7,22.26,23.07,10280.0],["2023-04-05",22.5,23.07,22.2,22.56,11633.0],["2023-04-06",23.01,23.76,22.5,23.7,11430.0],["2023-04-10",23.7,23.7,22.8,22.95,5717.0],["2023-04-11",23.4,24.6,22.8,24.12,23120.0],["2023-04-12",24.0,24.9,23.4,23.55,43253.0],["2023-04-13",24.6,27.3,24.3,26.13,29993.0],["2023-04-14",26.7,27.3,25.2,25.35,12260.0],["2023-04-17",25.5,25.8,24.75,24.75,18540.0],["2023-04-18",25.2,28.44,24.96,27.24,45207.0],["2023-04-19",26.97,28.44,25.89,27.15,17140.0],["2023-04-20",27.03,27.6,26.55,27.3,9623.0],["2023-04-21",27.0,27.9,26.7,27.3,15577.0],["2023-04-24",27.3,27.9,26.4,26.46,11793.0],["2023-04-25",26.4,27.15,25.5,26.43,10717.0],["2023-04-26",26.07,27.0,23.85,24.33,19390.0],["2023-04-27",24.54,24.6,22.8,24.6,8730.0],["2023-04-28",24.03,25.5,24.03,25.2,6717.0],["2023-05-01",24.99,26.13,24.9,25.59,5617.0],["2023-05-02",25.62,26.4,24.36,24.6,5470.0],["2023-05-03",24.6,25.5,24.36,24.6,4210.0],["2023-05-04",25.29,26.1,23.79,24.75,10077.0],["2023-05-05",24.66,25.8,24.66,25.5,16290.0],["2023-05-08",25.5,26.19,24.96,25.5,9547.0],["2023-05-09",24.75,26.1,24.75,25.5,6077.0],["2023-05-10",25.5,26.4,24.24,24.9,16233.0],["2023-05-11",23.22,24.9,22.5,22.5,33313.0],["2023-05-12",22.89,23.7,21.9,22.38,17820.0],["2023-05-15",23.1,23.4,22.44,22.74,7140.0],["2023-05-16",23.1,23.61,22.2,22.47,8857.0],["2023-05-17",22.2,23.49,21.3,22.32,17527.0],["2023-05-18",22.5,22.59,21.6,21.9,9750.0],["2023-05-19",23.4,25.35,22.83,23.31,32787.0],["2023-05-22",23.4,23.88,22.5,23.52,13877.0],["2023-05-23",23.82,26.73,23.82,25.89,33183.0],["2023-05-24",27.0,27.03,24.33,24.45,11290.0],["2023-05-25",24.6,25.5,21.9,21.96,25433.0],["2023-05-26",22.8,23.04,21.9,22.17,18560.0],["2023-05-30",22.8,25.59,22.23,25.2,29063.0],["2023-05-31",25.5,27.0,22.2,22.2,47613.0],["2023-06-01",23.7,24.0,22.05,23.01,26203.0],["2023-06-02",23.4,23.7,22.47,22.5,19743.0],["2023-06-05",23.7,24.99,22.2,24.3,31043.0],["2023-06-06",24.39,24.9,23.46,24.45,13637.0],["2023-06-07",24.6,25.2,22.5,23.37,26983.0],["2023-06-08",23.13,23.97,21.78,22.71,25540.0],["2023-06-09",22.29,22.8,21.78,21.96,16860.0],["2023-06-12",21.9,22.59,21.57,22.14,25410.0],["2023-06-13",22.5,22.5,21.03,21.3,43680.0],["2023-06-14",21.15,22.2,19.65,19.8,58140.0],["2023-06-15",19.95,20.61,19.38,20.37,21013.0],["2023-06-16",20.55,21.18,18.3,19.8,50707.0],["2023-06-20",20.07,20.1,19.26,19.5,13793.0],["2023-06-21",18.6,18.9,17.7,17.7,36507.0],["2023-06-22",18.0,18.3,17.1,17.43,28203.0],["2023-06-23",17.82,18.15,17.25,17.25,27537.0],["2023-06-26",17.76,18.03,16.98,17.1,21190.0],["2023-06-27",17.1,17.4,15.9,16.35,30093.0],["2023-06-28",16.05,16.2,15.39,15.78,19763.0],["2023-06-29",15.45,16.2,15.36,15.6,16363.0],["2023-06-30",15.6,16.17,15.33,15.78,15920.0],["2023-07-03",16.05,16.8,15.9,16.2,10670.0],["2023-07-05",16.95,16.95,15.6,15.6,25930.0],["2023-07-06",16.2,16.62,15.63,16.14,15570.0],["2023-07-07",16.14,17.58,15.87,17.58,36090.0],["2023-07-10",17.64,19.86,17.34,19.2,54267.0],["2023-07-11",19.8,19.8,18.03,18.03,26980.0],["2023-07-12",18.3,21.9,18.3,20.13,73127.0],["2023-07-13",20.13,21.6,20.13,20.82,29537.0],["2023-07-14",21.6,21.69,19.8,20.4,30867.0],["2023-07-17",20.7,21.3,19.95,19.95,32490.0],["2023-07-18",20.1,20.52,19.08,19.65,24027.0],["2023-07-19",19.44,20.7,19.29,19.83,16397.0],["2023-07-20",20.28,20.64,18.75,19.02,27297.0],["2023-07-21",19.2,19.89,18.06,19.23,21860.0],["2023-07-24",20.1,20.25,17.46,17.88,23443.0],["2023-07-25",18.0,18.45,16.56,17.4,27097.0],["2023-07-26",17.13,17.91,16.95,17.55,17467.0],["2023-07-27",17.7,18.3,16.92,16.98,19143.0],["2023-07-28",18.0,18.03,16.05,16.86,43150.0],["2023-07-31",17.4,17.64,17.1,17.34,14063.0],["2023-08-01",17.7,18.15,17.1,17.4,26170.0],["2023-08-02",17.1,17.85,16.14,16.47,39090.0],["2023-08-03",16.11,16.8,16.02,16.17,13990.0],["2023-08-04",17.22,17.4,16.2,16.8,22190.0],["2023-08-07",17.1,17.34,15.93,15.93,15810.0],["2023-08-08",15.99,16.56,15.6,15.81,27503.0],["2023-08-09",15.72,16.38,15.6,16.2,16697.0],["2023-08-10",16.08,16.5,15.87,16.2,10890.0],["2023-08-11",16.02,16.44,15.63,16.05,8437.0],["2023-08-14",15.9,16.23,15.6,15.93,23313.0],["2023-08-15",16.05,16.5,15.9,15.9,53800.0],["2023-08-16",17.64,18.27,14.1,15.75,392343.0],["2023-08-17",15.3,15.3,12.42,13.8,134527.0],["2023-08-18",13.5,15.15,13.2,14.4,89327.0],["2023-08-21",14.7,14.7,13.5,13.5,59023.0],["2023-08-22",13.86,14.7,13.29,13.65,28060.0],["2023-08-23",13.65,16.2,13.65,15.3,66850.0],["2023-08-24",15.3,15.75,14.97,15.0,19997.0],["2023-08-25",15.0,15.72,14.16,15.3,33667.0],["2023-08-28",15.33,16.2,15.3,16.05,17147.0],["2023-08-29",16.26,16.77,15.6,16.11,42423.0],["2023-08-30",16.11,16.35,14.55,14.76,37460.0],["2023-08-31",14.73,15.24,13.5,13.89,43897.0],["2023-09-01",13.8,14.85,13.8,14.61,21963.0],["2023-09-05",14.25,14.7,14.04,14.1,20613.0],["2023-09-06",13.95,14.07,12.93,13.2,55570.0],["2023-09-07",13.02,13.2,12.18,12.3,34090.0],["2023-09-08",12.78,12.9,12.03,12.45,21810.0],["2023-09-11",12.24,13.35,12.24,12.9,19330.0],["2023-09-12",12.78,13.8,12.66,13.2,24550.0],["2023-09-13",12.72,13.47,12.72,12.9,19667.0],["2023-09-14",12.87,13.47,12.42,12.6,25943.0],["2023-09-15",12.9,13.17,12.18,12.3,23200.0],["2023-09-18",13.2,13.5,12.3,12.3,32423.0],["2023-09-19",12.3,12.9,12.3,12.72,22797.0],["2023-09-20",12.45,13.41,12.45,12.9,25887.0],["2023-09-21",12.9,12.9,11.58,11.79,34720.0],["2023-09-22",12.0,12.24,11.4,11.4,21127.0],["2023-09-25",11.4,11.55,10.5,11.07,13560.0],["2023-09-26",10.86,11.4,10.83,11.31,12710.0],["2023-09-27",11.4,11.76,11.1,11.1,26020.0],["2023-09-28",11.1,11.1,10.53,10.68,11877.0],["2023-09-29",10.56,11.07,10.23,10.23,19623.0],["2023-10-02",10.8,10.8,9.75,9.96,21660.0],["2023-10-03",9.75,10.05,8.73,9.66,43377.0],["2023-10-04",9.33,9.75,9.33,9.69,11743.0],["2023-10-05",9.6,9.75,9.36,9.42,13203.0],["2023-10-06",9.45,9.75,9.45,9.66,9263.0],["2023-10-09",9.6,9.69,9.33,9.36,4593.0],["2023-10-10",9.3,10.35,9.21,9.21,40897.0],["2023-10-11",9.03,10.08,9.0,9.69,112383.0],["2023-10-12",9.3,9.63,8.43,9.27,44823.0],["2023-10-13",9.0,9.18,8.73,9.0,18413.0],["2023-10-16",9.15,9.36,9.0,9.0,13827.0],["2023-10-17",9.18,9.36,9.0,9.21,16613.0],["2023-10-18",9.15,9.3,8.82,9.24,12577.0],["2023-10-19",9.0,9.3,9.0,9.09,18343.0],["2023-10-20",9.12,9.3,8.73,8.91,26090.0],["2023-10-23",9.24,9.24,8.52,8.91,21060.0],["2023-10-24",9.0,9.15,8.58,8.67,25583.0],["2023-10-25",9.0,9.0,8.4,8.58,15417.0],["2023-10-26",8.7,9.0,8.43,8.73,24600.0],["2023-10-27",8.97,8.97,8.25,8.61,25377.0],["2023-10-30",8.88,9.6,8.55,9.3,45927.0],["2023-10-31",9.72,10.05,9.15,9.24,47533.0],["2023-11-01",9.9,12.0,9.6,11.97,144163.0],["2023-11-02",12.09,12.45,10.53,12.0,57047.0],["2023-11-03",12.3,12.78,11.79,12.78,45673.0],["2023-11-06",13.05,13.2,11.76,12.0,44473.0],["2023-11-07",12.15,13.2,11.7,11.7,58167.0],["2023-11-08",12.0,12.0,11.46,11.79,16633.0],["2023-11-09",12.15,12.3,11.67,11.82,35003.0],["2023-11-10",11.7,12.0,11.1,11.37,23410.0],["2023-11-13",11.58,11.58,10.23,10.29,21063.0],["2023-11-14",10.23,10.53,9.51,10.41,25293.0],["2023-11-15",10.71,11.22,10.41,11.22,22323.0],["2023-11-16",11.55,12.15,10.8,11.46,45010.0],["2023-11-17",11.64,13.11,11.64,13.11,51843.0],["2023-11-20",13.41,14.1,13.2,13.44,31327.0],["2023-11-21",12.9,13.71,12.39,12.6,13990.0],["2023-11-22",12.87,13.26,12.3,12.72,11550.0],["2023-11-24",12.9,13.2,11.55,12.42,51260.0],["2023-11-27",11.67,12.3,11.49,11.49,17623.0],["2023-11-28",12.0,12.3,11.52,12.24,23257.0],["2023-11-29",12.3,12.48,10.8,11.1,22410.0],["2023-11-30",11.4,11.85,10.65,10.65,51270.0],["2023-12-01",10.8,11.1,10.5,10.95,21327.0],["2023-12-04",11.37,11.82,10.83,11.58,11057.0],["2023-12-05",11.64,12.72,11.28,12.15,22440.0],["2023-12-06",12.3,12.6,11.85,12.33,11677.0],["2023-12-07",12.3,12.57,11.19,12.15,20153.0],["2023-12-08",12.15,12.3,11.82,12.09,12537.0],["2023-12-11",12.0,12.0,11.4,11.67,12467.0],["2023-12-12",11.7,12.0,11.4,11.55,9053.0],["2023-12-13",11.58,12.15,11.25,11.85,46737.0],["2023-12-14",12.09,12.72,12.0,12.3,22080.0],["2023-12-15",12.3,12.45,11.61,11.97,26200.0],["2023-12-18",11.73,12.0,10.56,10.56,20283.0],["2023-12-19",10.5,11.22,10.5,10.83,19440.0],["2023-12-20",11.07,11.19,10.56,10.8,19657.0],["2023-12-21",10.65,10.92,10.5,10.62,14623.0],["2023-12-22",10.8,11.46,10.62,11.1,24773.0],["2023-12-26",11.1,11.37,10.95,10.98,18017.0],["2023-12-27",11.52,11.52,10.68,10.83,31030.0],["2023-12-28",10.89,11.37,10.83,11.1,48533.0],["2023-12-29",10.98,11.4,10.89,10.95,62503.0],["2024-01-02",10.8,11.64,10.8,11.1,42403.0],["2024-01-03",11.25,11.67,11.22,11.67,11350.0],["2024-01-04",11.7,11.97,11.4,11.7,22883.0],["2024-01-05",11.28,11.52,11.1,11.16,13023.0],["2024-01-08",11.19,12.33,11.19,11.94,99603.0],["2024-01-09",13.14,15.0,12.75,13.14,1180547.0],["2024-01-10",13.5,13.59,12.63,12.84,124193.0],["2024-01-11",13.17,13.2,11.97,12.81,103853.0],["2024-01-12",12.75,12.96,12.36,12.9,53567.0],["2024-01-16",13.02,13.02,12.0,12.15,47153.0],["2024-01-17",12.0,12.3,11.25,11.7,63307.0],["2024-01-18",11.43,11.91,11.1,11.31,34783.0],["2024-01-19",11.79,11.79,10.83,11.43,55237.0],["2024-01-22",11.01,11.22,10.59,11.16,57843.0],["2024-01-23",10.86,11.34,10.59,10.95,31653.0],["2024-01-24",11.22,11.34,10.5,10.8,48420.0],["2024-01-25",10.86,11.01,10.5,10.89,18350.0],["2024-01-26",10.95,11.04,10.65,10.86,14740.0],["2024-01-29",10.8,11.58,10.8,11.55,25633.0],["2024-01-30",11.46,11.55,11.13,11.4,15153.0],["2024-01-31",11.52,11.55,11.22,11.31,11867.0],["2024-02-01",11.1,11.52,11.1,11.4,7857.0],["2024-02-02",11.4,11.4,11.1,11.1,6573.0],["2024-02-05",11.7,11.7,10.8,11.43,38517.0],["2024-02-06",11.37,12.24,11.37,11.91,18767.0],["2024-02-07",12.06,12.3,11.94,12.0,22363.0],["2024-02-08",11.97,12.36,11.64,12.0,21423.0],["2024-02-09",11.25,11.64,11.1,11.52,54823.0],["2024-02-12",11.7,12.12,11.25,11.25,50513.0],["2024-02-13",11.37,11.37,10.92,11.16,28777.0],["2024-02-14",11.16,12.164,10.94,11.99,137200.0],["2024-02-15",12.0,12.15,11.54,11.6,61600.0],["2024-02-16",11.95,12.04,11.6,11.85,85600.0],["2024-02-20",12.0,13.25,11.79,12.95,137600.0],["2024-02-21",12.78,12.96,12.201,12.36,39000.0],["2024-02-22",12.46,12.84,12.1,12.17,27600.0],["2024-02-23",12.12,13.429,12.0,13.29,71900.0],["2024-02-26",13.35,16.41,13.35,16.0,167000.0],["2024-02-27",16.26,16.525,15.69,16.04,79300.0],["2024-02-28",15.87,18.85,15.63,18.56,130900.0],["2024-02-29",18.88,19.43,18.01,18.5,224900.0],["2024-03-01",14.6,14.78,11.6,12.72,1823800.0],["2024-03-04",12.82,12.94,12.21,12.5,299400.0],["2024-03-05",12.4,12.75,12.14,12.21,178400.0],["2024-03-06",12.4,12.84,12.21,12.5,84700.0],["2024-03-07",12.58,12.78,12.3,12.57,71000.0],["2024-03-08",12.55,12.7,11.81,12.01,166000.0],["2024-03-11",12.13,12.21,11.622,11.68,124600.0],["2024-03-12",11.81,12.1,11.4,12.01,186900.0],["2024-03-13",11.92,12.06,11.56,11.57,65200.0],["2024-03-14",11.59,11.61,10.89,10.91,138100.0],["2024-03-15",11.08,11.79,10.94,11.27,104500.0],["2024-03-18",11.5,11.87,11.01,11.73,69200.0],["2024-03-19",11.7,12.25,11.51,12.0,53700.0],["2024-03-20",12.0,12.4,11.79,12.23,102600.0],["2024-03-21",12.3,12.58,11.935,11.96,61700.0],["2024-03-22",11.91,11.92,11.503,11.62,25400.0],["2024-03-25",11.63,11.88,11.516,11.8,40500.0],["2024-03-26",12.14,13.44,12.01,12.75,388500.0],["2024-03-27",12.8,13.34,11.59,12.98,324300.0],["2024-03-28",13.24,13.8,13.04,13.56,191200.0],["2024-04-01",14.0,15.566,14.0,15.37,380600.0],["2024-04-02",15.38,15.383,13.69,14.2,251000.0],["2024-04-03",14.2,15.97,14.2,15.44,174900.0],["2024-04-04",15.08,15.327,13.89,14.34,140100.0],["2024-04-05",14.28,14.93,14.0,14.27,65600.0],["2024-04-08",14.21,14.59,13.05,13.53,87400.0],["2024-04-09",13.38,13.91,13.2,13.84,56600.0],["2024-04-10",13.62,14.11,13.434,14.11,39100.0],["2024-04-11",14.19,14.66,13.64,14.45,56800.0],["2024-04-12",14.44,14.608,14.0,14.12,30600.0],["2024-04-15",14.39,14.39,12.582,13.06,115000.0],["2024-04-16",13.02,13.2,12.59,12.87,60700.0],["2024-04-17",11.79,12.0,11.16,11.51,221800.0],["2024-04-18",11.41,11.66,10.7,10.72,71900.0],["2024-04-19",10.51,10.84,9.522,9.74,170600.0],["2024-04-22",9.78,9.85,9.15,9.68,47200.0],["2024-04-23",9.67,10.36,9.52,10.23,31100.0],["2024-04-24",10.19,10.35,9.785,9.82,33600.0],["2024-04-25",9.66,10.102,9.65,9.72,21900.0],["2024-04-26",9.65,10.0,9.38,9.38,29000.0],["2024-04-29",9.36,9.92,9.31,9.84,24500.0],["2024-04-30",10.0,10.6,9.85,10.41,40000.0],["2024-05-01",10.6,10.725,10.13,10.48,35500.0],["2024-05-02",10.65,10.96,10.11,10.84,78100.0],["2024-05-03",10.99,11.62,10.36,10.52,73800.0],["2024-05-06",10.5,10.7,10.444,10.66,17800.0],["2024-05-07",10.75,10.75,10.125,10.57,33200.0],["2024-05-08",11.05,11.361,10.474,11.27,90600.0],["2024-05-09",11.17,11.285,10.56,10.93,17100.0],["2024-05-10",10.9,11.0,10.23,10.64,41700.0],["2024-05-13",12.05,12.05,11.1,11.5,105800.0],["2024-05-14",12.0,12.0,11.02,11.62,25800.0],["2024-05-15",11.92,12.51,11.91,12.09,87900.0],["2024-05-16",12.12,12.21,11.75,11.98,23600.0],["2024-05-17",12.08,12.67,11.96,12.4,39000.0],["2024-05-20",12.79,13.115,12.55,12.84,45300.0],["2024-05-21",12.85,13.063,12.678,13.05,31000.0],["2024-05-22",13.23,13.23,12.646,13.08,35400.0],["2024-05-23",13.18,13.436,12.83,13.0,32400.0],["2024-05-24",12.97,13.207,12.402,12.74,18600.0],["2024-05-28",12.94,12.98,12.27,12.65,22100.0],["2024-05-29",12.43,12.5,11.8,12.27,32200.0],["2024-05-30",12.15,13.211,11.69,12.82,87300.0],["2024-05-31",12.82,13.32,12.8,12.9,23000.0],["2024-06-03",12.88,13.23,12.85,13.1,24900.0],["2024-06-04",13.11,13.268,13.0,13.23,17500.0],["2024-06-05",13.25,13.25,13.01,13.01,22600.0],["2024-06-06",12.94,13.1,12.3,12.54,35300.0],["2024-06-07",12.25,12.53,11.656,12.2,16900.0],["2024-06-10",12.19,12.54,11.66,12.2,49100.0],["2024-06-11",12.19,12.2,11.9,12.0,20800.0],["2024-06-12",12.11,12.11,11.63,11.75,23100.0],["2024-06-13",11.71,11.81,11.25,11.38,21200.0],["2024-06-14",11.23,11.49,10.85,11.12,44900.0],["2024-06-17",10.94,11.174,10.7,10.89,33800.0],["2024-06-18",10.76,10.895,10.1,10.1,35200.0],["2024-06-20",10.1,10.379,9.54,9.77,52600.0],["2024-06-21",9.87,10.075,9.35,9.4,173400.0],["2024-06-24",9.35,9.97,9.2,9.48,57700.0],["2024-06-25",9.44,9.675,9.33,9.57,18200.0],["2024-06-26",9.59,9.84,9.53,9.67,12900.0],["2024-06-27",9.6,9.79,9.171,9.42,27200.0],["2024-06-28",9.44,9.8,9.18,9.73,86500.0],["2024-07-01",9.75,9.98,9.6,9.89,67200.0],["2024-07-02",9.91,9.91,9.41,9.41,60000.0],["2024-07-03",9.4,9.6,9.22,9.28,16000.0],["2024-07-05",9.26,9.368,9.1,9.2,22800.0],["2024-07-08",9.16,9.42,9.14,9.3,28700.0],["2024-07-09",9.2,9.25,9.11,9.25,15000.0],["2024-07-10",9.15,9.77,9.15,9.74,16000.0],["2024-07-11",9.78,9.89,9.337,9.81,54500.0],["2024-07-12",9.65,10.13,9.51,10.13,43300.0],["2024-07-15",10.3,10.38,10.15,10.24,25900.0],["2024-07-16",10.38,10.49,10.03,10.38,59200.0],["2024-07-17",10.2,10.41,9.81,10.39,37200.0],["2024-07-18",10.42,10.42,9.77,9.93,24700.0],["2024-07-19",10.0,10.16,9.591,9.88,10400.0],["2024-07-22",9.78,9.993,9.54,9.96,14900.0],["2024-07-23",9.96,10.25,9.84,9.95,9100.0],["2024-07-24",9.95,10.068,9.73,9.95,20000.0],["2024-07-25",9.87,10.38,9.87,10.17,30500.0],["2024-07-26",10.09,10.43,9.99,10.1,16900.0],["2024-07-29",10.03,10.234,9.68,10.0,15200.0],["2024-07-30",9.84,9.933,9.32,9.55,20700.0],["2024-07-31",9.56,9.6,9.438,9.53,15400.0],["2024-08-01",10.24,10.4,9.474,9.57,45300.0],["2024-08-02",9.63,9.67,9.05,9.32,28000.0],["2024-08-05",8.83,9.04,8.45,8.91,30300.0],["2024-08-06",8.78,8.96,8.56,8.7,43400.0],["2024-08-07",8.84,8.93,8.4,8.59,18800.0],["2024-08-08",9.005,9.005,8.4,8.46,65200.0],["2024-08-09",8.65,8.778,8.404,8.58,11100.0],["2024-08-12",8.67,8.871,8.65,8.84,9200.0],["2024-08-13",8.805,9.2,8.805,8.95,10900.0],["2024-08-14",9.0,9.0,8.8,8.96,8400.0],["2024-08-15",8.96,9.12,8.46,8.61,55700.0],["2024-08-16",8.76,8.87,8.65,8.83,14400.0],["2024-08-19",8.83,8.95,8.53,8.95,52100.0],["2024-08-20",8.86,8.98,8.622,8.85,11300.0],["2024-08-21",8.8,9.96,8.8,9.83,111500.0],["2024-08-22",9.89,10.0,9.71,9.72,25100.0],["2024-08-23",9.645,9.85,9.41,9.69,19400.0],["2024-08-26",10.09,10.1,9.7,9.94,76100.0],["2024-08-27",9.94,9.94,9.512,9.71,18700.0],["2024-08-28",9.75,9.83,9.57,9.72,15900.0],["2024-08-29",9.75,10.77,9.72,10.55,85400.0],["2024-08-30",10.7,11.077,10.485,10.88,63800.0],["2024-09-03",11.09,11.09,10.28,10.4,38100.0],["2024-09-04",10.35,10.35,9.69,9.91,44000.0],["2024-09-05",10.0,10.4,9.7,9.73,31300.0],["2024-09-06",9.72,10.0,9.58,9.94,36400.0],["2024-09-09",9.94,10.36,9.79,10.27,34600.0],["2024-09-10",10.2,10.45,9.88,10.25,40900.0],["2024-09-11",10.29,10.56,10.13,10.5,36200.0],["2024-09-12",10.59,10.71,10.14,10.49,31000.0],["2024-09-13",10.42,10.68,10.23,10.3,44000.0],["2024-09-16",10.46,10.64,10.27,10.33,46500.0],["2024-09-17",10.44,10.48,10.12,10.22,55700.0],["2024-09-18",10.24,10.355,9.6,9.6,84900.0],["2024-09-19",9.7,9.9,9.35,9.47,33000.0],["2024-09-20",9.53,9.8,9.04,9.61,66500.0],["2024-09-23",9.5,9.565,8.96,9.38,51700.0],["2024-09-24",9.38,9.74,9.0,9.19,82500.0],["2024-09-25",9.2,9.538,8.964,9.13,66800.0],["2024-09-26",8.97,9.5,8.96,9.11,52300.0],["2024-09-27",9.21,9.29,8.93,9.05,94100.0],["2024-09-30",8.96,9.29,8.8,8.96,89700.0],["2024-10-01",8.92,9.21,8.78,9.1,75600.0],["2024-10-02",9.1,9.37,8.825,9.15,89600.0],["2024-10-03",9.06,9.78,9.01,9.53,54700.0],["2024-10-04",9.63,9.813,9.216,9.4,63400.0],["2024-10-07",9.47,9.549,9.08,9.24,54500.0],["2024-10-08",9.16,9.39,9.13,9.15,37600.0],["2024-10-09",9.09,9.27,9.0,9.02,27000.0],["2024-10-10",9.02,9.12,8.7,8.96,91700.0],["2024-10-11",8.82,9.246,8.77,8.92,78800.0],["2024-10-14",8.95,9.13,8.8,8.91,51100.0],["2024-10-15",8.92,9.1,8.75,8.79,71500.0],["2024-10-16",8.88,9.13,8.8,9.01,100000.0],["2024-10-17",9.03,9.178,8.88,8.96,54900.0],["2024-10-18",8.9,9.09,8.81,8.94,42900.0],["2024-10-21",9.01,9.2,8.66,8.82,58000.0],["2024-10-22",8.74,9.05,8.633,8.78,50100.0],["2024-10-23",8.73,8.81,8.48,8.55,49200.0],["2024-10-24",8.52,9.0,8.41,8.48,85600.0],["2024-10-25",8.48,8.58,8.21,8.37,53800.0],["2024-10-28",8.33,8.472,8.28,8.28,38800.0],["2024-10-29",8.25,8.349,8.16,8.16,60700.0],["2024-10-30",8.19,8.269,8.01,8.07,49700.0],["2024-10-31",8.05,8.589,7.97,8.56,575400.0],["2024-11-01",8.67,9.14,8.6,9.02,77100.0],["2024-11-04",8.49,8.955,8.02,8.29,132500.0],["2024-11-05",8.16,8.58,8.155,8.46,39300.0],["2024-11-06",8.67,8.79,8.32,8.4,84500.0],["2024-11-07",8.4,8.575,8.345,8.42,36000.0],["2024-11-08",8.35,8.43,8.25,8.38,65000.0],["2024-11-11",8.38,8.623,8.282,8.38,73100.0],["2024-11-12",8.35,8.4,8.2,8.37,201600.0],["2024-11-13",8.46,8.51,8.06,8.08,126900.0],["2024-11-14",8.05,8.17,7.67,7.7,75300.0],["2024-11-15",7.7,7.722,7.48,7.62,71900.0],["2024-11-18",7.62,7.77,7.231,7.26,84600.0],["2024-11-19",7.22,7.33,7.07,7.16,87100.0],["2024-11-20",7.31,7.55,7.084,7.18,69500.0],["2024-11-21",7.07,7.12,6.41,6.5,224700.0],["2024-11-22",6.51,7.46,6.51,7.26,107700.0],["2024-11-25",7.27,7.65,7.12,7.24,136900.0],["2024-11-26",7.22,7.38,6.86,6.86,79100.0],["2024-11-27",6.86,7.17,6.75,7.11,77400.0],["2024-11-29",7.11,7.38,7.11,7.29,22300.0],["2024-12-02",7.2,7.3,6.835,6.87,68700.0],["2024-12-03",6.81,6.88,6.18,6.21,174200.0],["2024-12-04",6.18,6.46,6.06,6.18,82600.0],["2024-12-05",6.08,6.311,6.02,6.08,46600.0],["2024-12-06",6.02,6.055,5.791,5.86,117700.0],["2024-12-09",5.78,6.09,5.78,5.95,74400.0],["2024-12-10",5.87,5.891,5.59,5.75,63600.0],["2024-12-11",5.7,5.7,5.12,5.58,157400.0],["2024-12-12",5.55,6.13,5.45,6.12,125200.0],["2024-12-13",6.12,6.175,5.385,5.44,94700.0],["2024-12-16",5.32,5.46,4.7,4.74,166100.0],["2024-12-17",4.65,4.895,4.56,4.58,179500.0],["2024-12-18",4.58,4.595,4.13,4.13,194600.0],["2024-12-19",4.44,4.691,4.253,4.6,116200.0],["2024-12-20",4.51,5.008,4.51,4.72,705300.0],["2024-12-23",4.67,5.01,4.5,4.5,109400.0],["2024-12-24",4.5,4.65,4.445,4.5,63800.0],["2024-12-26",4.5,4.84,4.49,4.725,169900.0],["2024-12-27",4.73,4.94,4.61,4.65,78200.0],["2024-12-30",4.65,4.7,4.21,4.26,202400.0],["2024-12-31",4.35,4.5,3.61,3.81,530500.0],["2025-01-02",4.04,5.0,4.04,4.69,504200.0],["2025-01-03",4.86,4.9,4.605,4.75,154400.0],["2025-01-06",4.91,5.06,4.65,4.69,98900.0],["2025-01-07",4.71,4.967,4.59,4.79,179400.0],["2025-01-08",4.77,4.91,4.5,4.5,114200.0],["2025-01-10",6.8,7.44,5.27,5.7,19259600.0],["2025-01-13",5.71,6.0,5.102,5.74,1106300.0],["2025-01-14",5.78,5.8,5.25,5.38,491200.0],["2025-01-15",5.43,5.545,5.14,5.26,395400.0],["2025-01-16",5.31,5.36,4.7,4.72,410600.0],["2025-01-17",4.71,5.05,4.636,4.96,184000.0],["2025-01-21",4.91,5.0,4.55,4.56,279600.0],["2025-01-22",4.6,5.05,4.5,4.97,269400.0],["2025-01-23",5.03,5.08,4.62,5.0,137200.0],["2025-01-24",5.03,5.199,4.93,5.08,113500.0],["2025-01-27",5.03,5.19,4.91,5.03,108100.0],["2025-01-28",5.07,5.12,4.83,5.04,69300.0],["2025-01-29",5.06,5.1,4.85,4.91,59500.0],["2025-01-30",4.94,5.279,4.91,5.21,119300.0],["2025-01-31",5.2,5.41,5.01,5.01,103200.0],["2025-02-03",4.92,5.0,4.67,4.67,85300.0],["2025-02-04",4.71,5.139,4.71,5.01,84600.0],["2025-02-05",4.98,5.225,4.86,4.94,149200.0],["2025-02-06",4.88,5.085,4.8,4.88,52400.0],["2025-02-07",4.85,4.98,4.647,4.7,118600.0],["2025-02-10",4.71,4.93,4.6,4.79,92100.0],["2025-02-11",4.82,4.98,4.7,4.89,72200.0],["2025-02-12",4.9,5.12,4.83,5.07,87000.0],["2025-02-13",5.15,5.15,4.93,5.06,58200.0],["2025-02-14",5.01,5.405,5.01,5.27,99500.0],["2025-02-18",5.41,5.462,5.06,5.15,107900.0],["2025-02-19",5.345,5.85,5.32,5.65,367600.0],["2025-02-20",5.7,5.99,5.451,5.89,379700.0],["2025-02-21",5.95,6.1,5.74,5.93,188100.0],["2025-02-24",5.98,5.98,5.375,5.63,189200.0],["2025-02-25",5.63,5.63,5.25,5.47,118200.0],["2025-02-26",5.46,5.539,5.328,5.51,56800.0],["2025-02-27",5.51,5.64,5.41,5.49,26600.0],["2025-02-28",5.34,5.5,5.09,5.39,130500.0],["2025-03-03",5.43,5.43,5.0,5.0,111800.0],["2025-03-04",5.0,5.1,4.69,5.09,156000.0],["2025-03-05",5.15,5.305,5.0,5.24,72600.0],["2025-03-06",5.13,5.33,5.07,5.15,27200.0],["2025-03-07",5.21,5.32,5.0,5.18,74500.0],["2025-03-10",5.2,5.3,5.0,5.1,65400.0],["2025-03-11",5.1,5.15,4.9,5.01,62500.0],["2025-03-12",5.05,5.23,5.0,5.06,36100.0],["2025-03-13",5.1,5.17,5.01,5.05,17800.0],["2025-03-14",5.1,5.225,4.97,5.04,66400.0],["2025-03-17",5.5,5.5,4.95,5.05,198400.0],["2025-03-18",4.97,5.005,4.81,4.98,59600.0],["2025-03-19",4.95,5.065,4.851,5.01,964300.0],["2025-03-20",5.06,5.4,4.98,5.36,60400.0],["2025-03-21",5.46,5.46,5.1,5.45,104300.0],["2025-03-24",5.5,5.72,5.47,5.64,117600.0],["2025-03-25",5.5,5.51,5.09,5.09,86900.0],["2025-03-26",5.07,5.08,4.3,4.53,318800.0],["2025-03-27",4.66,4.8,4.53,4.54,66000.0],["2025-03-28",4.75,4.788,4.55,4.7,76300.0],["2025-03-31",4.65,4.86,4.25,4.77,86100.0],["2025-04-01",4.68,4.99,4.4,4.49,126900.0],["2025-04-02",4.42,4.83,4.42,4.69,48100.0],["2025-04-03",4.51,4.79,4.51,4.71,78700.0],["2025-04-04",4.54,4.71,4.48,4.61,178100.0],["2025-04-07",4.4,4.5,4.29,4.4,207900.0],["2025-04-08",4.64,4.72,4.513,4.62,135900.0],["2025-04-09",4.56,4.738,4.425,4.55,859400.0],["2025-04-10",4.5,4.635,4.1,4.23,163700.0],["2025-04-11",4.25,4.488,4.23,4.4,121100.0],["2025-04-14",4.45,4.58,4.41,4.46,54600.0],["2025-04-15",5.2,5.73,4.73,5.52,1056900.0],["2025-04-16",5.42,5.505,5.0,5.01,156000.0],["2025-04-17",5.01,5.15,4.9,5.02,99000.0],["2025-04-21",4.95,5.245,4.95,5.13,62200.0],["2025-04-22",5.15,5.44,5.09,5.32,97400.0],["2025-04-23",5.44,5.75,5.4,5.68,187100.0],["2025-04-24",5.61,5.685,5.41,5.5,85400.0],["2025-04-25",5.49,5.676,5.16,5.33,69500.0],["2025-04-28",5.24,5.405,5.02,5.11,80400.0],["2025-04-29",5.08,5.393,5.05,5.23,305300.0],["2025-04-30",5.2,5.64,5.099,5.64,138000.0],["2025-05-01",5.69,5.85,5.502,5.72,125500.0],["2025-05-02",5.73,5.97,5.65,5.75,115700.0],["2025-05-05",5.69,5.79,5.5,5.61,43200.0],["2025-05-06",5.59,5.59,5.08,5.1,103200.0],["2025-05-07",5.19,5.355,5.1,5.18,88000.0],["2025-05-08",5.11,5.25,5.0,5.15,69700.0],["2025-05-09",5.22,5.4,5.025,5.13,96100.0],["2025-05-12",5.28,5.4,5.16,5.22,78500.0],["2025-05-13",5.22,5.387,5.1,5.145,43300.0],["2025-05-14",5.14,5.2,4.95,4.95,91700.0],["2025-05-15",4.79,4.826,4.45,4.55,182700.0],["2025-05-16",4.64,4.8,4.56,4.71,93400.0],["2025-05-19",4.77,4.99,4.61,4.69,65900.0],["2025-05-20",4.66,4.915,4.66,4.88,62600.0],["2025-05-21",4.85,4.94,4.58,4.65,75600.0],["2025-05-22",4.74,4.9,4.58,4.64,55900.0],["2025-05-23",4.56,4.64,4.51,4.58,29000.0],["2025-05-27",4.69,4.94,4.63,4.89,80800.0],["2025-05-28",4.88,5.1,4.794,4.97,56200.0],["2025-05-29",4.98,5.014,4.87,4.92,36100.0],["2025-05-30",4.93,4.97,4.72,4.83,27900.0],["2025-06-02",4.83,5.16,4.8,5.04,46700.0],["2025-06-03",5.07,5.25,5.02,5.15,79400.0],["2025-06-04",5.09,5.22,4.94,5.1,57600.0],["2025-06-05",5.16,5.295,5.061,5.13,49800.0],["2025-06-06",5.17,5.8,5.09,5.49,297400.0],["2025-06-09",5.57,5.57,5.23,5.3,65300.0],["2025-06-10",5.26,5.52,5.15,5.2,73800.0],["2025-06-11",5.26,5.28,5.051,5.07,111300.0],["2025-06-12",5.07,5.19,4.93,5.03,35600.0],["2025-06-13",4.93,5.04,4.845,4.9,39700.0],["2025-06-16",4.91,5.19,4.91,5.19,51100.0],["2025-06-17",5.17,5.29,4.885,4.9,87000.0],["2025-06-18",4.91,4.99,4.2,4.7,181500.0],["2025-06-20",4.7,4.92,4.6,4.79,240900.0],["2025-06-23",4.74,4.768,4.53,4.53,73200.0],["2025-06-24",4.53,4.7,4.53,4.57,104500.0],["2025-06-25",4.91,4.97,4.061,4.24,8225500.0],["2025-06-26",4.19,4.26,4.1,4.14,271900.0],["2025-06-27",4.2,4.38,4.02,4.3,361000.0],["2025-06-30",4.34,4.34,4.131,4.2,158600.0],["2025-07-01",4.21,4.255,4.08,4.13,108900.0],["2025-07-02",4.17,4.3,4.13,4.26,170500.0],["2025-07-03",4.24,4.38,4.19,4.34,61300.0],["2025-07-07",4.34,4.368,4.26,4.31,98600.0],["2025-07-08",4.32,4.6,4.31,4.52,189900.0],["2025-07-09",4.5,4.75,4.445,4.73,163200.0],["2025-07-10",4.7,4.87,4.611,4.83,173000.0],["2025-07-11",4.7,4.73,4.421,4.45,188200.0],["2025-07-14",4.45,4.65,4.34,4.64,179800.0],["2025-07-15",4.6,4.65,4.38,4.45,138000.0],["2025-07-16",4.35,4.57,4.27,4.52,319300.0],["2025-07-17",4.45,4.87,4.4,4.64,532900.0],["2025-07-18",4.6,4.69,4.46,4.61,108100.0],["2025-07-21",4.6,4.79,4.57,4.65,132100.0],["2025-07-22",4.58,4.89,4.58,4.86,118100.0],["2025-07-23",4.79,5.25,4.51,4.94,1386700.0],["2025-07-24",4.9,5.1,4.85,5.0,189500.0],["2025-07-25",5.05,5.21,4.932,5.15,70000.0],["2025-07-28",5.18,5.21,5.02,5.1,116500.0],["2025-07-29",5.11,5.11,4.88,4.89,61900.0],["2025-07-30",4.99,5.12,4.72,4.8,120200.0],["2025-07-31",4.71,4.92,4.7,4.75,33800.0],["2025-08-01",4.7,4.78,4.53,4.62,61900.0],["2025-08-04",4.64,4.855,4.617,4.84,39000.0],["2025-08-05",4.86,4.9,4.655,4.86,20500.0],["2025-08-06",4.77,5.13,4.58,4.81,303700.0],["2025-08-07",4.57,4.8,4.5,4.57,86800.0],["2025-08-08",4.53,4.66,4.3,4.38,88600.0],["2025-08-11",4.38,4.545,4.27,4.35,109300.0],["2025-08-12",4.33,4.47,4.33,4.38,84400.0],["2025-08-13",4.41,4.729,4.37,4.69,150400.0],["2025-08-14",4.66,4.77,4.55,4.77,61500.0],["2025-08-15",4.78,4.86,4.23,4.71,106400.0],["2025-08-18",4.7,4.99,4.536,4.95,66200.0],["2025-08-19",4.96,4.98,4.72,4.8,39700.0],["2025-08-20",4.76,4.769,4.6,4.66,40500.0],["2025-08-21",4.65,4.81,4.55,4.74,28000.0],["2025-08-22",4.8,4.97,4.78,4.96,65700.0],["2025-08-25",5.02,5.14,4.83,5.13,96200.0],["2025-08-26",5.14,5.18,5.0,5.04,64700.0],["2025-08-27",5.03,5.098,4.943,5.01,57900.0],["2025-08-28",5.04,5.07,4.92,5.02,124800.0],["2025-08-29",5.08,5.08,4.84,4.9,41900.0],["2025-09-02",4.83,5.01,4.7,5.0,116200.0],["2025-09-03",4.95,5.115,4.95,5.05,59700.0],["2025-09-04",5.04,5.05,4.892,5.03,34200.0],["2025-09-05",4.93,5.17,4.924,5.07,68600.0],["2025-09-08",5.07,5.07,4.86,4.97,52200.0],["2025-09-09",4.91,5.14,4.863,5.09,37500.0],["2025-09-10",5.14,5.14,4.9,5.01,45600.0],["2025-09-11",5.02,5.1,4.91,5.0,45200.0],["2025-09-12",4.85,4.966,4.5,4.61,368800.0],["2025-09-15",4.69,4.75,4.5,4.5,61500.0],["2025-09-16",4.5,4.718,4.5,4.67,44200.0],["2025-09-17",4.67,4.79,4.53,4.53,76500.0],["2025-09-18",4.54,4.99,4.54,4.91,102700.0],["2025-09-19",4.97,4.97,4.7,4.78,73400.0],["2025-09-22",4.86,4.94,4.75,4.86,83700.0],["2025-09-23",4.86,4.98,4.83,4.88,41900.0],["2025-09-24",4.92,5.16,4.92,5.13,161600.0],["2025-09-25",5.01,5.112,4.9,4.93,45100.0],["2025-09-26",4.95,5.09,4.93,5.06,56300.0],["2025-09-29",5.14,5.155,5.0,5.09,129200.0],["2025-09-30",5.18,5.55,5.14,5.52,189700.0],["2025-10-01",5.41,5.56,5.41,5.44,104400.0],["2025-10-02",5.4,5.45,5.26,5.42,54500.0],["2025-10-03",5.44,5.45,5.365,5.44,86000.0],["2025-10-06",5.44,5.768,5.396,5.67,144900.0],["2025-10-07",5.77,5.8,5.581,5.68,67000.0],["2025-10-08",5.7,5.783,5.59,5.7,51300.0],["2025-10-09",5.8,5.89,5.7,5.88,85300.0],["2025-10-10",5.88,5.94,5.54,5.62,84900.0],["2025-10-13",5.67,5.7,5.54,5.56,66800.0],["2025-10-14",5.52,5.982,5.25,5.85,98600.0],["2025-10-15",5.91,6.6,5.87,6.5,275300.0],["2025-10-16",6.56,6.87,6.19,6.64,564100.0],["2025-10-17",6.56,7.02,6.4,6.9,417700.0],["2025-10-20",6.96,7.26,6.75,7.16,180400.0],["2025-10-21",7.19,7.29,6.91,6.99,145400.0],["2025-10-22",7.04,7.095,6.69,6.93,182800.0],["2025-10-23",6.89,6.988,6.79,6.93,42500.0],["2025-10-24",7.02,7.034,6.67,6.72,110800.0],["2025-10-27",6.72,7.51,6.63,7.18,219600.0],["2025-10-28",7.19,8.49,7.19,8.29,277100.0],["2025-10-29",8.35,8.82,8.0,8.43,269200.0],["2025-10-30",8.4,8.732,8.0,8.61,108900.0],["2025-10-31",8.64,8.77,8.0,8.16,142200.0],["2025-11-03",6.45,7.74,6.18,7.36,300200.0],["2025-11-04",7.25,7.45,6.56,6.69,107300.0],["2025-11-05",6.61,6.895,6.51,6.62,102600.0],["2025-11-06",6.66,6.66,6.25,6.44,99500.0],["2025-11-07",6.31,6.324,6.07,6.14,60500.0],["2025-11-10",6.26,6.461,5.99,6.07,977700.0],["2025-11-11",6.0,6.4,5.86,6.0,764300.0],["2025-11-12",6.08,6.2,5.82,6.0,185100.0],["2025-11-13",5.92,6.12,5.67,5.85,168500.0],["2025-11-14",5.74,6.035,5.7,5.88,189400.0],["2025-11-17",5.82,5.864,5.07,5.14,529300.0],["2025-11-18",5.15,5.403,5.06,5.22,123700.0],["2025-11-19",5.25,5.41,4.68,4.82,388300.0],["2025-11-20",4.95,5.19,4.75,4.98,170400.0],["2025-11-21",4.97,5.15,4.85,5.0,159500.0],["2025-11-24",5.0,5.27,5.0,5.1,219200.0],["2025-11-25",5.11,5.19,4.86,4.88,126800.0],["2025-11-26",4.88,5.13,4.88,5.11,112200.0],["2025-11-28",5.19,5.44,5.11,5.44,90200.0],["2025-12-01",5.44,5.535,4.92,4.96,153900.0],["2025-12-02",4.95,4.98,4.7,4.79,168400.0],["2025-12-03",4.81,5.085,4.8,5.06,172600.0],["2025-12-04",5.07,5.186,4.89,5.02,194900.0],["2025-12-05",5.04,5.198,4.86,5.02,183600.0],["2025-12-08",5.12,5.18,4.7,4.76,288800.0],["2025-12-09",4.76,4.975,4.61,4.86,235000.0],["2025-12-10",4.86,5.09,4.75,5.01,160000.0],["2025-12-11",5.03,5.1,4.82,4.92,180900.0],["2025-12-12",4.92,5.2,4.87,4.99,136800.0],["2025-12-15",5.0,5.04,4.75,4.8,231700.0],["2025-12-16",4.88,4.99,4.67,4.82,163100.0],["2025-12-17",4.89,5.04,4.76,4.76,161400.0],["2025-12-18",4.78,4.865,4.51,4.52,191300.0],["2025-12-19",4.53,4.638,4.365,4.49,630600.0],["2025-12-22",4.5,4.57,4.33,4.34,271700.0],["2025-12-23",4.32,4.368,4.17,4.32,201000.0],["2025-12-24",4.31,4.31,4.18,4.29,57400.0],["2025-12-26",4.38,4.38,4.14,4.23,163000.0],["2025-12-29",4.3,4.39,4.19,4.3,293900.0],["2025-12-30",4.26,4.43,4.22,4.42,412600.0],["2025-12-31",4.4,4.412,4.02,4.16,386700.0],["2026-01-02",4.18,4.18,3.935,4.1,261400.0],["2026-01-05",4.13,4.13,3.89,4.08,304700.0],["2026-01-06",4.11,4.245,4.11,4.21,182700.0],["2026-01-07",4.27,4.61,4.2,4.36,415200.0],["2026-01-08",4.34,4.37,3.98,4.03,251500.0],["2026-01-09",4.05,4.058,3.86,3.92,278600.0],["2026-01-12",3.91,4.08,3.748,4.06,219700.0],["2026-01-13",4.05,4.12,3.895,4.11,214700.0],["2026-01-14",4.14,4.188,4.045,4.13,176900.0],["2026-01-15",4.15,4.15,3.86,3.9,268400.0],["2026-01-16",3.88,4.12,3.774,4.05,199000.0],["2026-01-20",4.01,4.205,3.95,4.17,198400.0],["2026-01-21",4.15,4.17,3.9,4.01,213700.0],["2026-01-22",4.01,4.32,3.95,4.25,319600.0],["2026-01-23",4.23,4.61,4.15,4.2,216700.0],["2026-01-26",4.18,4.18,3.88,4.04,215400.0],["2026-01-27",4.05,4.2,3.96,4.13,131000.0],["2026-01-28",4.08,4.145,3.94,3.96,104500.0],["2026-01-29",3.95,3.99,3.86,3.985,152300.0],["2026-01-30",3.98,4.02,3.83,3.96,225100.0],["2026-02-02",3.92,4.04,3.85,3.98,95300.0],["2026-02-03",4.04,4.1,3.72,3.88,220500.0],["2026-02-04",3.87,3.9,3.65,3.83,145400.0],["2026-02-05",3.77,3.85,3.53,3.57,214000.0],["2026-02-06",3.61,3.825,3.58,3.8,91500.0],["2026-02-09",3.8,3.84,3.7,3.81,110700.0],["2026-02-10",3.81,3.84,3.72,3.76,84600.0],["2026-02-11",3.83,4.11,3.615,4.07,1103100.0],["2026-02-12",4.06,4.085,3.75,3.96,224400.0],["2026-02-13",3.86,4.025,3.78,3.89,89700.0],["2026-02-17",3.91,4.055,3.775,3.99,133500.0],["2026-02-18",3.99,3.997,3.78,3.85,166900.0],["2026-02-19",3.85,3.92,3.69,3.92,214600.0],["2026-02-20",3.85,3.87,3.73,3.79,90600.0],["2026-02-23",3.79,3.975,3.762,3.95,115300.0],["2026-02-24",3.95,4.03,3.885,4.0,94700.0],["2026-02-25",4.04,4.185,3.982,4.1,211600.0],["2026-02-26",4.1,4.1,3.84,3.99,185700.0],["2026-02-27",3.99,4.2,3.965,4.2,167100.0],["2026-03-02",4.1,4.378,4.012,4.33,153200.0],["2026-03-03",4.22,4.56,4.22,4.35,232900.0],["2026-03-04",4.37,4.8,4.27,4.77,191400.0],["2026-03-05",4.85,4.86,4.49,4.53,165300.0],["2026-03-06",4.49,4.61,4.38,4.61,82600.0],["2026-03-09",4.61,5.0,4.48,4.71,570000.0],["2026-03-10",4.72,5.46,4.61,5.35,479900.0],["2026-03-11",5.33,5.35,4.81,5.06,236000.0],["2026-03-12",5.63,5.73,5.12,5.67,507600.0],["2026-03-13",5.77,6.05,5.4,5.67,278700.0],["2026-03-16",5.67,6.61,5.5,6.3,740600.0],["2026-03-17",6.35,6.96,6.2,6.93,527600.0],["2026-03-18",6.88,7.59,6.56,7.03,1100400.0],["2026-03-19",6.95,6.95,6.5,6.72,507900.0],["2026-03-20",6.64,6.857,6.373,6.52,548700.0],["2026-03-23",6.55,6.585,6.2,6.52,222800.0],["2026-03-24",6.48,6.54,6.23,6.4,291600.0],["2026-03-25",6.45,6.808,6.32,6.47,210800.0],["2026-03-26",6.4,6.83,6.4,6.54,237800.0],["2026-03-27",6.51,6.51,5.78,6.02,534100.0],["2026-03-30",5.95,5.95,5.41,5.42,255600.0],["2026-03-31",5.45,5.83,5.349,5.5,152300.0],["2026-04-01",5.45,5.785,5.45,5.69,121200.0],["2026-04-02",5.68,6.15,5.61,5.82,303800.0],["2026-04-06",5.83,6.22,5.82,6.01,196900.0],["2026-04-07",6.02,6.4,5.73,6.26,272400.0],["2026-04-08",6.42,6.5,5.66,5.99,421400.0],["2026-04-09",5.99,6.61,5.96,6.61,208000.0],["2026-04-10",6.64,6.96,6.45,6.67,423300.0],["2026-04-13",6.62,7.17,6.51,7.13,218000.0],["2026-04-14",7.32,7.46,7.14,7.23,262200.0],["2026-04-15",7.3,7.69,6.96,7.66,297700.0],["2026-04-16",7.67,7.67,7.312,7.53,213500.0],["2026-04-17",7.74,8.08,7.56,7.88,251700.0],["2026-04-20",7.84,7.85,7.56,7.58,163600.0],["2026-04-21",7.6,7.7,7.37,7.44,139300.0],["2026-04-22",7.48,7.93,7.465,7.91,163000.0],["2026-04-23",7.91,7.975,7.23,7.31,160800.0],["2026-04-24",7.34,7.34,7.0,7.04,209900.0],["2026-04-27",7.03,7.37,6.94,7.04,148200.0],["2026-04-28",7.0,7.24,6.945,7.1,104000.0],["2026-04-29",7.1,7.205,6.71,6.9,166400.0],["2026-04-30",6.91,7.25,6.77,7.15,227200.0],["2026-05-01",7.12,7.32,6.845,7.28,237300.0],["2026-05-04",7.26,7.73,7.25,7.63,163300.0],["2026-05-05",7.07,7.53,6.5,7.45,284200.0],["2026-05-06",7.46,8.06,7.39,7.52,332400.0],["2026-05-07",7.47,7.6,7.21,7.48,152200.0],["2026-05-08",7.5,7.96,7.49,7.69,182700.0],["2026-05-11",7.68,8.2,7.64,7.86,187400.0],["2026-05-12",7.83,8.25,7.509,8.2,203400.0],["2026-05-13",8.09,8.59,7.925,8.34,357400.0],["2026-05-14",8.36,8.45,7.99,8.11,236800.0],["2026-05-15",8.01,8.06,7.25,7.27,239700.0],["2026-05-18",7.31,7.63,6.8,6.96,444200.0],["2026-05-19",6.96,6.985,6.66,6.9,189500.0],["2026-05-20",6.95,7.36,6.95,7.18,176800.0],["2026-05-21",7.3,7.3,6.88,7.15,129600.0],["2026-05-22",7.19,7.4,7.18,7.23,179900.0],["2026-05-26",7.35,7.845,7.055,7.58,494000.0],["2026-05-27",8.0,8.22,7.205,7.59,952800.0],["2026-05-28",7.59,7.6,6.83,6.92,612400.0],["2026-05-29",6.99,7.13,6.68,6.97,266200.0],["2026-06-01",6.88,7.38,6.85,7.02,313600.0],["2026-06-02",6.94,6.94,6.3,6.32,461600.0],["2026-06-03",6.31,6.445,6.0,6.04,234500.0],["2026-06-04",6.07,6.63,6.07,6.41,196600.0],["2026-06-05",6.36,6.5,6.105,6.5,253200.0],["2026-06-08",6.65,7.93,6.61,6.77,842500.0],["2026-06-09",6.97,7.24,6.685,6.86,558700.0],["2026-06-10",6.81,7.17,6.413,6.45,318600.0],["2026-06-11",6.66,6.66,6.03,6.17,432200.0],["2026-06-12",6.18,6.584,6.075,6.1,236000.0],["2026-06-15",6.18,6.363,6.1,6.21,144300.0],["2026-06-16",6.21,6.365,6.055,6.31,209200.0],["2026-06-17",6.3,6.8,6.25,6.5,212600.0],["2026-06-18",6.63,6.98,6.515,6.81,431100.0],["2026-06-22",6.95,7.2,6.88,7.08,402700.0],["2026-06-23",6.98,7.3,6.77,6.95,294300.0],["2026-06-24",6.91,7.1,6.72,6.74,238000.0],["2026-06-25",6.78,7.02,6.565,6.75,252200.0],["2026-06-26",6.73,7.6,6.73,7.29,3340800.0],["2026-06-29",7.28,7.941,7.165,7.92,774600.0],["2026-06-30",7.9,8.34,7.81,7.86,484300.0],["2026-07-01",7.96,8.1,7.55,7.88,446100.0],["2026-07-02",7.96,8.24,7.845,8.18,600900.0],["2026-07-06",7.95,8.53,7.95,8.24,424624.382195],["2026-07-07",8.24,9.62,8.0301,9.25,1249634.042828],["2026-07-08",9.31,9.36,8.88,9.28,1032281.821811],["2026-07-09",9.22,9.58,8.895,9.16,734471.097698],["2026-07-10",9.17,9.17,8.55,8.76,579602.127058],["2026-07-13",8.63,8.685,8.26,8.59,707965.353781],["2026-07-14",8.68,8.96,8.42,8.58,315425.821724],["2026-07-15",8.58,8.9,8.01,8.81,606194.35533],["2026-07-16",8.79,8.79,8.2,8.32,443589.495339],["2026-07-17",8.17,8.35,7.84,7.87,287787.710499]]}